Skip to main content

Aviat Networks Inc (NQ: AVNW )

28.80 +0.11 (+0.38%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 29.35 29.35 28.64 28.69 61,055 -0.69(-2.35%)
Jun 18, 2024 29.74 29.80 29.17 29.38 41,042 -0.32(-1.08%)
Jun 17, 2024 29.38 29.78 29.01 29.70 42,331 +0.31(+1.05%)
Jun 14, 2024 29.64 29.70 29.02 29.39 54,653 -0.63(-2.10%)
Jun 13, 2024 30.41 30.52 29.79 30.02 37,419 -0.24(-0.79%)
Jun 12, 2024 30.58 30.76 30.03 30.26 71,479 +0.35(+1.17%)
Jun 11, 2024 30.11 30.23 29.85 29.91 48,552 -0.50(-1.64%)
Jun 10, 2024 30.72 30.82 30.23 30.41 66,904 -0.36(-1.17%)
Jun 07, 2024 30.78 30.99 30.50 30.77 58,901 -0.38(-1.22%)
Jun 06, 2024 30.96 31.34 30.80 31.15 30,319 +0.06(+0.19%)
Jun 05, 2024 30.80 31.14 30.64 31.09 43,550 +0.31(+1.01%)
Jun 04, 2024 30.82 31.12 30.57 30.78 46,306 -0.23(-0.74%)
Jun 03, 2024 31.17 31.27 30.53 31.01 60,001 +0.10(+0.32%)
May 31, 2024 30.95 31.00 30.49 30.91 60,383 +0.02(+0.06%)
May 30, 2024 30.96 31.03 30.58 30.89 67,600 +0.06(+0.19%)
May 29, 2024 30.22 31.02 30.22 30.83 104,879 +0.35(+1.15%)
May 28, 2024 30.74 30.74 30.20 30.48 55,680 +0.18(+0.59%)
May 24, 2024 30.52 30.91 30.24 30.30 55,481 -0.15(-0.49%)
May 23, 2024 30.70 30.86 30.26 30.45 118,100 -0.13(-0.43%)
May 22, 2024 30.20 30.65 30.05 30.58 100,844 +0.14(+0.46%)
May 21, 2024 30.75 31.00 30.43 30.44 49,885 -0.47(-1.52%)
May 20, 2024 31.08 31.21 30.78 30.91 81,244 -0.28(-0.90%)
May 17, 2024 31.88 31.88 30.92 31.19 50,177 -0.51(-1.61%)
May 16, 2024 31.19 31.98 31.11 31.70 78,676 +0.50(+1.60%)
May 15, 2024 31.25 31.33 30.90 31.20 59,282 +0.05(+0.16%)
May 14, 2024 31.06 31.42 30.89 31.15 66,845 +0.13(+0.42%)
May 13, 2024 31.33 31.49 30.59 31.02 81,393 -0.29(-0.93%)
May 10, 2024 31.35 31.48 30.75 31.31 56,214 -0.04(-0.13%)
May 09, 2024 31.10 31.52 30.95 31.35 65,405 +0.09(+0.29%)
May 08, 2024 31.33 31.72 31.08 31.26 69,870 +0.09(+0.29%)
May 07, 2024 31.26 32.13 31.10 31.17 86,904 -0.13(-0.42%)
May 06, 2024 30.20 31.45 29.98 31.30 161,692 +1.39(+4.65%)
May 03, 2024 28.76 30.11 28.76 29.91 221,578 +1.52(+5.34%)
May 02, 2024 30.00 30.00 27.00 28.39 897,990 -5.57(-16.41%)
May 01, 2024 32.37 34.50 32.31 33.97 103,017 +0.52(+1.55%)
Apr 30, 2024 34.18 34.50 33.35 33.45 56,724 -0.92(-2.68%)
Apr 29, 2024 33.84 34.38 33.67 34.37 51,154 +0.41(+1.21%)
Apr 26, 2024 33.32 34.14 33.32 33.96 57,916 +0.72(+2.17%)
Apr 25, 2024 32.70 33.66 32.40 33.24 90,155 +0.46(+1.40%)
Apr 24, 2024 32.96 33.35 32.73 32.78 71,597 -0.40(-1.21%)
Apr 23, 2024 32.99 33.42 32.99 33.18 58,249 +0.32(+0.97%)
Apr 22, 2024 33.08 33.08 32.34 32.86 36,127 +0.00(+0.00%)
Apr 19, 2024 32.43 33.43 32.26 32.86 50,395 +0.16(+0.49%)
Apr 18, 2024 33.44 33.71 32.63 32.70 78,190 -0.50(-1.51%)
Apr 17, 2024 33.25 33.69 33.09 33.20 121,576 +0.08(+0.24%)
Apr 16, 2024 33.06 34.02 32.80 33.12 99,218 -0.12(-0.38%)
Apr 15, 2024 34.43 34.66 33.01 33.24 63,875 -1.18(-3.41%)
Apr 12, 2024 33.87 34.42 33.67 34.42 47,107 +0.35(+1.03%)
Apr 11, 2024 34.44 34.47 33.79 34.07 52,634 -0.26(-0.76%)
Apr 10, 2024 34.36 35.46 33.94 34.33 154,643 -0.69(-1.97%)
Apr 09, 2024 35.11 35.42 34.93 35.02 49,421 +0.07(+0.20%)
Apr 08, 2024 35.42 35.55 34.86 34.95 53,189 -0.27(-0.77%)
Apr 05, 2024 35.50 35.72 35.11 35.22 53,836 -0.47(-1.32%)
Apr 04, 2024 37.15 37.15 35.57 35.69 67,881 -1.03(-2.81%)
Apr 03, 2024 36.75 37.45 36.69 36.72 48,183 -0.22(-0.60%)
Apr 02, 2024 37.34 37.34 36.88 36.94 77,595 -0.72(-1.91%)
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.