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 (%)
Dec 29, 2017 17.30 17.30 17.30 0 -0.17(-0.97%)
Dec 28, 2017 17.50 17.50 17.37 17.47 65,133 +0.00(+0.00%)
Dec 27, 2017 17.43 17.67 17.43 17.47 51,264 +0.01(+0.06%)
Dec 26, 2017 17.55 17.55 17.40 17.46 77,956 -0.12(-0.68%)
Dec 22, 2017 17.77 17.81 17.55 17.58 116,433 -0.17(-0.96%)
Dec 21, 2017 17.84 17.89 17.70 17.75 93,179 -0.05(-0.28%)
Dec 20, 2017 17.83 17.89 17.68 17.80 59,732 +0.02(+0.11%)
Dec 19, 2017 18.05 18.12 17.73 17.78 124,464 -0.25(-1.39%)
Dec 18, 2017 17.74 18.04 17.72 18.03 256,847 +0.50(+2.85%)
Dec 15, 2017 17.09 17.61 16.92 17.53 717,026 +0.50(+2.94%)
Dec 14, 2017 17.24 17.35 17.02 17.03 140,621 -0.22(-1.28%)
Dec 13, 2017 17.27 17.44 17.19 17.25 173,181 +0.03(+0.17%)
Dec 12, 2017 17.31 17.43 17.20 17.22 141,014 -0.07(-0.40%)
Dec 11, 2017 17.53 17.57 17.27 17.29 131,714 -0.20(-1.14%)
Dec 08, 2017 17.60 17.71 17.40 17.49 119,992 +0.00(+0.00%)
Dec 07, 2017 17.29 17.53 17.29 232,811 +0.00(+0.00%)
Dec 06, 2017 17.55 17.64 17.27 17.28 135,656 -0.31(-1.76%)
Dec 05, 2017 17.69 17.81 17.55 17.59 125,596 -0.04(-0.23%)
Dec 04, 2017 17.98 17.98 17.60 17.63 166,141 -0.23(-1.29%)
Dec 01, 2017 18.15 18.15 17.50 17.86 194,043 -0.28(-1.54%)
Nov 30, 2017 18.33 18.38 18.07 18.14 157,976 -0.09(-0.49%)
Nov 29, 2017 18.97 19.10 18.12 18.23 190,070 -0.72(-3.80%)
Nov 28, 2017 18.51 18.98 18.41 18.95 277,126 +0.56(+3.05%)
Nov 27, 2017 18.41 18.53 18.16 18.39 263,695 +0.00(+0.00%)
Nov 24, 2017 18.34 18.42 18.21 18.39 137,866 +0.10(+0.55%)
Nov 22, 2017 18.49 18.56 18.26 18.29 87,179 -0.12(-0.65%)
Nov 21, 2017 18.21 18.45 18.21 18.41 148,653 +0.25(+1.38%)
Nov 20, 2017 18.03 18.17 17.95 18.16 126,870 +0.11(+0.61%)
Nov 17, 2017 17.94 18.10 17.85 18.05 97,403 +0.02(+0.11%)
Nov 16, 2017 17.56 18.17 17.53 18.03 172,803 +0.50(+2.85%)
Nov 15, 2017 17.51 17.70 17.46 17.53 195,672 -0.11(-0.62%)
Nov 14, 2017 17.54 17.71 17.54 17.64 89,562 -0.02(-0.11%)
Nov 13, 2017 17.74 17.85 17.53 17.66 119,781 -0.27(-1.51%)
Nov 10, 2017 17.82 17.96 17.81 17.93 115,570 +0.04(+0.22%)
Nov 09, 2017 17.78 17.97 17.66 17.89 125,418 -0.06(-0.33%)
Nov 08, 2017 17.89 18.00 17.73 17.95 116,821 +0.04(+0.22%)
Nov 07, 2017 18.03 18.18 17.80 17.91 205,523 -0.06(-0.33%)
Nov 06, 2017 18.18 18.19 17.87 17.97 207,608 -0.13(-0.72%)
Nov 03, 2017 18.25 18.32 18.05 18.10 172,073 -0.16(-0.88%)
Nov 02, 2017 18.47 18.52 18.24 18.26 147,023 -0.25(-1.35%)
Nov 01, 2017 18.86 18.92 18.40 18.51 204,737 -0.33(-1.75%)
Oct 31, 2017 18.20 19.06 18.10 18.84 291,625 +0.72(+3.97%)
Oct 30, 2017 18.31 18.35 17.99 18.12 159,899 -0.24(-1.31%)
Oct 27, 2017 18.46 18.46 18.11 18.36 244,389 -0.08(-0.43%)
Oct 26, 2017 19.14 19.18 18.32 18.44 285,190 -0.80(-4.16%)
Oct 25, 2017 19.55 19.55 18.37 19.24 276,829 -0.40(-2.04%)
Oct 24, 2017 19.56 19.64 19.43 19.64 129,757 +0.17(+0.87%)
Oct 23, 2017 19.70 19.73 19.44 19.47 173,032 -0.09(-0.46%)
Oct 20, 2017 20.22 20.22 19.53 19.56 236,178 +0.06(+0.31%)
Oct 19, 2017 19.57 19.57 19.30 19.50 113,680 -0.13(-0.66%)
Oct 18, 2017 19.58 19.67 19.41 19.63 169,807 +0.19(+0.98%)
Oct 17, 2017 19.52 19.60 19.37 19.44 119,721 -0.10(-0.51%)
Oct 16, 2017 19.49 19.59 19.32 19.54 172,881 +0.05(+0.26%)
Oct 13, 2017 19.59 19.66 19.25 19.49 131,251 +0.02(+0.10%)
Oct 12, 2017 19.27 19.58 19.18 19.47 175,024 +0.10(+0.52%)
Oct 11, 2017 19.40 19.60 19.29 19.37 118,123 -0.11(-0.56%)
Oct 10, 2017 19.27 19.51 19.26 19.48 189,695 +0.17(+0.88%)
Oct 09, 2017 19.30 19.33 19.17 19.31 102,374 +0.10(+0.52%)
Oct 06, 2017 19.16 19.25 19.07 19.21 309,695 +0.00(+0.00%)
Oct 05, 2017 18.80 19.39 18.73 19.21 337,473 +0.55(+2.95%)
Oct 04, 2017 18.59 18.68 18.53 18.66 136,935 +0.05(+0.27%)
Oct 03, 2017 18.57 18.61 18.39 18.61 139,027 +0.04(+0.22%)
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.