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

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 16.32 16.52 16.15 16.49 227,200 +0.08(+0.49%)
Nov 29, 2018 16.50 16.61 16.34 16.41 132,136 -0.18(-1.08%)
Nov 28, 2018 16.13 16.59 15.83 16.59 315,749 +0.58(+3.62%)
Nov 27, 2018 15.96 16.21 15.85 16.01 226,501 -0.05(-0.31%)
Nov 26, 2018 16.35 16.44 15.91 16.06 395,999 -0.11(-0.68%)
Nov 23, 2018 15.87 16.39 15.87 16.17 71,600 +0.15(+0.94%)
Nov 21, 2018 16.02 16.02 16.02 0 +0.25(+1.59%)
Nov 20, 2018 15.66 16.03 15.40 15.77 506,872 -0.22(-1.38%)
Nov 19, 2018 16.55 16.77 15.98 15.99 362,277 -0.68(-4.08%)
Nov 16, 2018 16.28 16.70 16.25 16.67 496,800 +0.22(+1.34%)
Nov 15, 2018 15.98 16.50 15.98 16.45 231,109 +0.41(+2.56%)
Nov 14, 2018 16.32 16.53 16.03 16.04 331,251 -0.11(-0.68%)
Nov 13, 2018 16.20 16.50 16.13 16.15 220,135 +0.03(+0.19%)
Nov 12, 2018 16.66 16.74 16.12 16.12 313,128 -0.65(-3.88%)
Nov 09, 2018 16.97 17.03 16.57 16.77 495,900 -0.32(-1.87%)
Nov 08, 2018 17.07 17.35 16.97 17.09 215,728 -0.05(-0.29%)
Nov 07, 2018 17.01 17.20 16.90 17.14 590,258 +0.27(+1.60%)
Nov 06, 2018 16.67 17.08 16.67 16.87 566,015 +0.13(+0.78%)
Nov 05, 2018 16.84 16.89 16.39 16.74 422,251 -0.10(-0.59%)
Nov 02, 2018 16.59 16.94 16.54 16.84 377,100 +0.33(+2.00%)
Nov 01, 2018 16.65 16.90 16.24 16.51 557,694 -0.17(-1.02%)
Oct 31, 2018 16.16 16.72 15.95 16.68 873,168 +0.81(+5.10%)
Oct 30, 2018 15.41 15.89 15.40 15.87 425,372 +0.49(+3.19%)
Oct 29, 2018 15.37 15.92 15.23 15.38 406,259 +0.30(+1.99%)
Oct 26, 2018 15.55 15.55 15.04 15.08 499,500 -0.74(-4.68%)
Oct 25, 2018 15.52 16.19 15.44 15.82 696,838 +0.57(+3.74%)
Oct 24, 2018 17.63 18.03 15.15 15.25 646,648 -0.91(-5.63%)
Oct 23, 2018 15.88 16.27 15.85 16.16 325,074 -0.08(-0.49%)
Oct 22, 2018 16.14 16.43 16.06 16.24 147,657 +0.16(+1.00%)
Oct 19, 2018 16.19 16.23 16.01 16.08 196,700 -0.07(-0.43%)
Oct 18, 2018 16.77 16.84 16.13 16.15 225,199 -0.68(-4.04%)
Oct 17, 2018 16.81 16.88 16.57 16.83 250,524 -0.02(-0.12%)
Oct 16, 2018 16.51 16.92 16.35 16.85 295,509 +0.49(+3.00%)
Oct 15, 2018 16.42 16.53 16.21 16.36 375,994 -0.11(-0.67%)
Oct 12, 2018 16.72 16.72 16.25 16.47 433,200 +0.07(+0.43%)
Oct 11, 2018 16.04 16.49 16.04 16.40 536,196 +0.18(+1.11%)
Oct 10, 2018 16.44 16.60 16.20 16.22 568,949 -0.26(-1.58%)
Oct 09, 2018 16.55 16.78 16.38 16.48 843,402 -0.14(-0.84%)
Oct 08, 2018 16.75 16.83 16.46 16.62 196,470 -0.15(-0.89%)
Oct 05, 2018 17.25 17.39 16.73 16.77 335,800 -0.56(-3.23%)
Oct 04, 2018 18.00 18.00 17.25 17.33 352,299 -0.72(-3.99%)
Oct 03, 2018 17.80 18.12 17.64 18.05 255,707 +0.29(+1.63%)
Oct 02, 2018 17.80 17.95 17.70 17.76 222,886 -0.09(-0.50%)
Oct 01, 2018 18.09 18.13 17.70 17.85 497,443 -0.20(-1.11%)
Sep 28, 2018 18.00 18.14 17.81 18.05 176,800 -0.02(-0.11%)
Sep 27, 2018 18.26 18.26 18.04 18.07 185,911 -0.16(-0.88%)
Sep 26, 2018 18.50 18.50 18.04 18.23 277,857 -0.36(-1.94%)
Sep 25, 2018 18.95 19.02 18.57 18.59 209,558 -0.37(-1.95%)
Sep 24, 2018 19.14 19.26 18.88 18.96 118,424 -0.23(-1.20%)
Sep 21, 2018 19.20 19.42 19.09 19.19 482,900 +0.03(+0.16%)
Sep 20, 2018 19.07 19.24 19.01 19.16 193,073 +0.25(+1.32%)
Sep 19, 2018 19.04 19.25 18.86 18.91 376,181 -0.15(-0.79%)
Sep 18, 2018 19.10 19.20 18.92 19.06 273,779 -0.02(-0.10%)
Sep 17, 2018 19.26 19.26 19.01 19.08 257,628 -0.21(-1.09%)
Sep 14, 2018 19.21 19.48 19.20 19.29 182,800 +0.04(+0.21%)
Sep 13, 2018 19.48 19.70 19.18 19.25 288,026 -0.13(-0.67%)
Sep 12, 2018 19.35 19.41 19.02 19.38 323,711 -0.05(-0.26%)
Sep 11, 2018 19.48 19.58 19.29 19.43 372,114 -0.15(-0.77%)
Sep 10, 2018 19.59 19.74 19.51 19.58 400,152 +0.07(+0.36%)
Sep 07, 2018 19.73 19.80 19.48 19.51 525,500 -0.34(-1.71%)
Sep 06, 2018 20.21 20.40 19.83 19.85 594,965 -0.44(-2.17%)
Sep 05, 2018 20.51 20.65 20.07 20.29 328,744 -0.28(-1.36%)
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.