Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviat Networks Inc (NQ: AVNW )

32.67 -0.03 (-0.09%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.585 7.585 7.585 0 +0.17(+2.36%)
Dec 28, 2017 7.380 7.576 7.380 7.410 25,608 -0.04(-0.60%)
Dec 27, 2017 7.463 7.463 7.321 7.455 33,090 +0.07(+0.88%)
Dec 26, 2017 7.515 7.515 7.300 7.390 28,402 -0.17(-2.18%)
Dec 22, 2017 7.565 7.720 7.500 7.555 37,636 -0.00(-0.07%)
Dec 21, 2017 7.525 7.700 7.525 7.560 41,494 +0.08(+1.07%)
Dec 20, 2017 7.500 7.605 7.475 7.480 34,642 -0.04(-0.60%)
Dec 19, 2017 7.585 7.643 7.455 7.525 43,420 -0.11(-1.44%)
Dec 18, 2017 7.540 7.635 7.450 7.635 36,946 +0.13(+1.80%)
Dec 15, 2017 7.695 7.780 7.450 7.500 238,570 -0.20(-2.53%)
Dec 14, 2017 7.765 7.890 7.695 7.695 25,756 -0.01(-0.13%)
Dec 13, 2017 7.775 7.875 7.475 7.705 53,662 -0.07(-0.90%)
Dec 12, 2017 7.870 7.987 7.775 7.775 24,788 -0.02(-0.26%)
Dec 11, 2017 7.990 7.990 7.775 7.795 17,592 -0.13(-1.64%)
Dec 08, 2017 7.870 8.070 7.805 7.925 56,938 +0.04(+0.57%)
Dec 07, 2017 7.875 8.080 7.785 7.880 104,138 -0.01(-0.13%)
Dec 06, 2017 7.830 7.968 7.830 7.890 11,230 +0.08(+1.09%)
Dec 05, 2017 7.830 8.005 7.755 7.805 13,656 +0.01(+0.19%)
Dec 04, 2017 7.975 8.500 7.975 7.790 61,758 -0.16(-1.95%)
Dec 01, 2017 7.885 8.380 7.865 7.945 15,480 +0.07(+0.82%)
Nov 30, 2017 8.287 7.965 7.880 95,922 -0.08(-1.07%)
Nov 29, 2017 7.935 8.076 7.805 7.965 44,376 +0.04(+0.50%)
Nov 28, 2017 8.140 8.265 7.925 7.925 23,844 -0.11(-1.43%)
Nov 27, 2017 7.930 8.295 7.930 8.040 42,194 +0.11(+1.45%)
Nov 24, 2017 7.750 8.270 7.725 7.925 42,030 -0.03(-0.38%)
Nov 22, 2017 8.085 8.205 7.660 7.955 138,594 -0.15(-1.85%)
Nov 21, 2017 8.100 8.322 8.100 8.105 18,944 +0.07(+0.89%)
Nov 20, 2017 7.885 8.115 7.611 8.034 29,202 +0.15(+1.95%)
Nov 17, 2017 8.005 8.150 7.710 7.880 68,470 -0.22(-2.66%)
Nov 16, 2017 7.700 8.495 7.700 8.095 37,634 +0.45(+5.82%)
Nov 15, 2017 8.110 8.370 7.575 7.650 65,342 -0.34(-4.26%)
Nov 14, 2017 7.610 7.990 7.115 7.990 105,608 +1.54(+23.88%)
Nov 13, 2017 6.660 7.140 6.450 6.450 119,192 -0.31(-4.59%)
Nov 10, 2017 6.880 6.990 6.735 6.760 27,490 -0.17(-2.52%)
Nov 09, 2017 7.055 7.135 6.857 6.935 23,356 -0.12(-1.70%)
Nov 08, 2017 6.870 7.265 6.615 7.055 89,100 +0.21(+2.99%)
Nov 07, 2017 7.500 7.735 6.850 6.850 99,334 -0.65(-8.67%)
Nov 06, 2017 7.940 8.075 7.440 7.500 96,572 -0.42(-5.30%)
Nov 03, 2017 8.185 8.225 7.910 7.920 62,272 -0.37(-4.41%)
Nov 02, 2017 8.415 8.500 8.175 8.285 20,678 -0.05(-0.61%)
Nov 01, 2017 8.225 8.490 8.225 8.336 41,500 +0.04(+0.43%)
Oct 31, 2017 8.285 8.390 8.150 8.300 25,370 +0.06(+0.73%)
Oct 30, 2017 8.265 8.265 8.065 8.240 9,132 -0.02(-0.24%)
Oct 27, 2017 8.350 8.500 7.918 8.260 34,968 -0.10(-1.20%)
Oct 26, 2017 7.815 8.360 7.455 8.360 36,750 +0.50(+6.43%)
Oct 25, 2017 7.435 7.860 7.140 7.855 62,368 +0.36(+4.73%)
Oct 24, 2017 7.940 8.000 7.500 7.500 69,460 -0.38(-4.82%)
Oct 23, 2017 7.800 8.075 7.750 7.880 47,806 -0.03(-0.32%)
Oct 20, 2017 8.090 8.090 7.776 7.905 13,828 -0.04(-0.44%)
Oct 19, 2017 7.925 8.000 7.920 7.940 35,790 -0.05(-0.63%)
Oct 18, 2017 8.170 8.190 7.935 7.990 32,370 -0.18(-2.20%)
Oct 17, 2017 8.395 8.425 8.083 8.170 21,922 -0.28(-3.31%)
Oct 16, 2017 8.335 8.450 8.295 8.450 10,620 +0.09(+1.14%)
Oct 13, 2017 8.405 8.425 8.276 8.355 16,074 -0.04(-0.54%)
Oct 12, 2017 8.425 8.500 8.300 8.400 32,770 -0.11(-1.23%)
Oct 11, 2017 8.355 8.515 8.332 8.505 36,506 +0.20(+2.35%)
Oct 10, 2017 8.190 8.350 8.065 8.310 40,450 +0.16(+1.96%)
Oct 09, 2017 8.065 8.252 7.900 8.150 16,478 +0.11(+1.43%)
Oct 06, 2017 8.140 8.215 7.700 8.035 101,194 -0.11(-1.35%)
Oct 05, 2017 8.240 8.325 8.023 8.145 161,206 -0.10(-1.15%)
Oct 04, 2017 8.430 8.465 8.173 8.240 70,176 -0.25(-2.94%)
Oct 03, 2017 8.525 8.540 8.490 8.490 13,966 -0.04(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.