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 (%)
Aug 31, 2018 20.31 20.31 20.31 0 +0.54(+2.72%)
Aug 30, 2018 19.87 19.89 19.47 19.77 357,342 -0.15(-0.77%)
Aug 29, 2018 19.87 19.96 19.68 19.92 305,210 +0.07(+0.34%)
Aug 28, 2018 20.07 20.12 19.83 19.86 229,978 -0.17(-0.86%)
Aug 27, 2018 19.90 20.44 19.87 20.03 537,756 +0.27(+1.36%)
Aug 24, 2018 19.59 20.24 19.57 19.76 724,584 +0.32(+1.63%)
Aug 23, 2018 19.23 19.63 19.20 19.44 862,449 +0.21(+1.10%)
Aug 22, 2018 19.36 19.39 19.11 19.23 200,088 -0.13(-0.69%)
Aug 21, 2018 19.28 19.47 19.28 19.37 227,337 +0.12(+0.65%)
Aug 20, 2018 19.05 19.28 18.91 19.24 275,244 +0.28(+1.47%)
Aug 17, 2018 18.84 18.99 18.60 18.96 862,689 +0.06(+0.30%)
Aug 16, 2018 19.11 19.18 18.84 18.91 369,813 -0.06(-0.30%)
Aug 15, 2018 19.29 19.31 18.86 18.96 373,505 -0.45(-2.32%)
Aug 14, 2018 19.04 19.45 18.95 19.41 416,212 +0.41(+2.17%)
Aug 13, 2018 18.96 19.48 18.95 19.00 760,723 +0.00(+0.00%)
Aug 10, 2018 18.96 19.21 18.63 19.00 636,680 -0.11(-0.55%)
Aug 09, 2018 19.21 19.50 19.08 19.11 746,776 -0.10(-0.50%)
Aug 08, 2018 19.56 19.67 19.11 19.20 1,146,463 -0.32(-1.62%)
Aug 07, 2018 19.34 19.88 19.34 19.52 717,928 +0.28(+1.45%)
Aug 06, 2018 19.71 19.79 19.21 19.24 1,146,957 -0.62(-3.14%)
Aug 03, 2018 20.05 20.20 19.83 19.87 393,381 -0.24(-1.19%)
Aug 02, 2018 19.63 20.32 19.46 20.11 662,161 +0.47(+2.40%)
Aug 01, 2018 19.80 19.96 19.44 19.63 810,626 -0.32(-1.59%)
Jul 31, 2018 19.47 20.62 19.47 19.95 831,778 +0.60(+3.10%)
Jul 30, 2018 19.09 19.57 19.06 19.35 1,298,355 +0.31(+1.60%)
Jul 27, 2018 18.42 19.09 18.36 19.05 687,448 +0.72(+3.91%)
Jul 26, 2018 17.88 18.35 17.56 18.33 831,600 +0.48(+2.67%)
Jul 25, 2018 18.37 19.08 17.67 17.85 532,139 +0.91(+5.35%)
Jul 24, 2018 17.18 17.25 16.89 16.95 190,149 -0.11(-0.67%)
Jul 23, 2018 17.20 17.23 16.94 17.06 207,954 -0.17(-1.00%)
Jul 20, 2018 17.36 17.42 17.22 17.23 189,215 -0.13(-0.77%)
Jul 19, 2018 17.25 17.47 17.18 17.37 300,584 +0.17(+1.00%)
Jul 18, 2018 17.05 17.32 16.97 17.19 276,714 +0.11(+0.67%)
Jul 17, 2018 17.00 17.30 16.97 17.08 277,065 +0.07(+0.39%)
Jul 16, 2018 17.28 17.38 17.00 17.01 218,061 -0.24(-1.38%)
Jul 13, 2018 17.39 17.48 17.24 17.25 379,884 -0.11(-0.61%)
Jul 12, 2018 17.38 17.46 17.25 17.36 143,955 +0.13(+0.78%)
Jul 11, 2018 17.52 17.60 17.21 17.22 227,252 -0.41(-2.33%)
Jul 10, 2018 17.40 17.85 17.27 17.63 494,288 +0.28(+1.59%)
Jul 09, 2018 17.39 17.46 17.15 17.36 334,715 +0.17(+1.00%)
Jul 06, 2018 16.99 17.20 16.78 17.18 572,109 +0.22(+1.29%)
Jul 05, 2018 17.05 15.75 16.96 668,371 +1.38(+8.88%)
Jul 03, 2018 15.58 15.58 15.58 0 +0.57(+3.82%)
Jul 02, 2018 14.84 15.01 14.70 15.01 120,828 +0.05(+0.32%)
Jun 29, 2018 15.00 15.08 14.90 14.96 141,962 +0.02(+0.13%)
Jun 28, 2018 15.12 15.24 14.86 14.94 120,067 -0.20(-1.32%)
Jun 27, 2018 15.39 15.45 15.13 15.14 139,298 -0.24(-1.55%)
Jun 26, 2018 15.16 15.48 15.04 15.38 174,080 +0.23(+1.51%)
Jun 25, 2018 15.38 15.38 15.00 15.15 329,854 -0.32(-2.04%)
Jun 22, 2018 15.28 15.47 15.20 15.47 551,919 +0.25(+1.63%)
Jun 21, 2018 15.12 15.31 14.93 15.22 228,671 +0.13(+0.89%)
Jun 20, 2018 14.96 15.12 14.87 15.08 173,396 +0.13(+0.89%)
Jun 19, 2018 14.74 14.97 14.62 14.95 161,744 +0.06(+0.38%)
Jun 18, 2018 14.74 14.90 14.67 14.89 191,208 +0.03(+0.19%)
Jun 15, 2018 14.90 14.81 14.86 417,818 +0.06(+0.39%)
Jun 14, 2018 14.80 14.86 14.69 14.81 132,798 +0.04(+0.29%)
Jun 13, 2018 14.88 15.01 14.65 14.76 182,509 -0.09(-0.57%)
Jun 12, 2018 14.96 15.05 14.82 14.85 130,031 -0.13(-0.89%)
Jun 11, 2018 14.91 15.07 14.90 14.98 275,830 +0.08(+0.51%)
Jun 08, 2018 15.01 15.01 14.90 14.91 116,894 -0.11(-0.76%)
Jun 07, 2018 14.91 15.06 14.83 15.02 158,310 +0.07(+0.44%)
Jun 06, 2018 14.96 14.95 186,890 +0.10(+0.70%)
Jun 05, 2018 14.63 14.88 14.63 14.85 121,290 +0.20(+1.36%)
Jun 04, 2018 14.64 14.75 14.59 14.65 255,133 +0.09(+0.59%)
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.