Skip to main content

Aviat Networks Inc (NQ: AVNW )

34.32 -0.09 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 34.44 34.84 33.97 34.32 59,195 -0.09(-0.26%)
Feb 22, 2024 34.60 35.28 34.27 34.41 126,047 -0.22(-0.64%)
Feb 21, 2024 34.74 34.75 34.06 34.63 120,922 -0.16(-0.46%)
Feb 20, 2024 34.64 34.99 34.34 34.79 113,299 -0.23(-0.66%)
Feb 16, 2024 34.86 35.24 34.69 35.02 91,665 -0.18(-0.51%)
Feb 15, 2024 34.48 35.36 34.27 35.20 89,451 +0.69(+2.00%)
Feb 14, 2024 33.49 34.60 33.30 34.51 238,751 +1.48(+4.48%)
Feb 13, 2024 33.52 33.58 32.59 33.03 200,399 -1.13(-3.31%)
Feb 12, 2024 32.46 34.50 32.40 34.16 167,679 +1.48(+4.53%)
Feb 09, 2024 33.16 33.68 32.12 32.68 196,338 -0.42(-1.27%)
Feb 08, 2024 35.23 35.81 33.10 33.10 396,701 -2.76(-7.70%)
Feb 07, 2024 36.01 37.84 34.33 35.86 937,106 +5.78(+19.22%)
Feb 06, 2024 30.03 30.45 29.23 30.08 167,908 +0.17(+0.57%)
Feb 05, 2024 28.85 30.20 28.79 29.91 118,114 +1.10(+3.82%)
Feb 02, 2024 29.46 29.67 28.75 28.81 96,664 -0.96(-3.22%)
Feb 01, 2024 29.86 30.98 29.35 29.77 75,662 -0.06(-0.20%)
Jan 31, 2024 30.71 30.77 28.97 29.83 183,655 -1.15(-3.71%)
Jan 30, 2024 31.75 32.02 30.78 30.98 61,102 -0.59(-1.87%)
Jan 29, 2024 30.52 31.59 30.12 31.57 121,775 +0.98(+3.20%)
Jan 26, 2024 30.51 30.93 30.29 30.59 120,981 +0.43(+1.43%)
Jan 25, 2024 30.11 30.43 29.78 30.16 114,152 +0.42(+1.41%)
Jan 24, 2024 31.40 31.40 29.70 29.74 84,034 -1.30(-4.19%)
Jan 23, 2024 31.00 31.59 30.79 31.04 79,809 +0.32(+1.04%)
Jan 22, 2024 30.55 31.16 30.45 30.72 78,132 +0.43(+1.42%)
Jan 19, 2024 30.96 31.15 30.13 30.29 77,053 -0.76(-2.45%)
Jan 18, 2024 31.59 31.60 30.00 31.05 133,799 -0.58(-1.83%)
Jan 17, 2024 31.53 31.95 31.47 31.63 63,763 -0.54(-1.68%)
Jan 16, 2024 32.28 32.31 31.99 32.17 37,686 -0.19(-0.59%)
Jan 12, 2024 32.43 32.55 32.10 32.36 44,860 +0.39(+1.22%)
Jan 11, 2024 31.93 32.09 31.36 31.97 68,700 -0.13(-0.40%)
Jan 10, 2024 31.56 32.29 31.56 32.10 80,806 +0.34(+1.07%)
Jan 09, 2024 30.84 31.91 30.63 31.76 79,302 +0.66(+2.12%)
Jan 08, 2024 30.65 31.31 30.62 31.10 42,858 +0.39(+1.27%)
Jan 05, 2024 30.81 31.10 30.59 30.71 60,679 -0.16(-0.52%)
Jan 04, 2024 31.01 31.27 30.80 30.87 49,873 -0.01(-0.03%)
Jan 03, 2024 32.23 32.38 30.77 30.88 110,828 -1.44(-4.46%)
Jan 02, 2024 32.30 32.87 32.02 32.32 48,310 -0.34(-1.04%)
Dec 29, 2023 33.03 33.14 32.42 32.66 85,838 -0.37(-1.12%)
Dec 28, 2023 32.72 33.31 32.72 33.03 42,526 +0.16(+0.49%)
Dec 27, 2023 32.65 33.03 32.65 32.87 38,201 +0.30(+0.92%)
Dec 26, 2023 32.57 32.70 32.20 32.57 44,549 +0.18(+0.56%)
Dec 22, 2023 32.15 32.73 31.75 32.39 57,190 +0.40(+1.25%)
Dec 21, 2023 31.98 32.45 31.74 31.99 65,354 +0.20(+0.63%)
Dec 20, 2023 32.20 33.08 31.73 31.79 104,487 -0.37(-1.15%)
Dec 19, 2023 32.52 32.77 32.01 32.16 102,469 -0.11(-0.34%)
Dec 18, 2023 32.99 32.99 31.69 32.27 84,619 -0.44(-1.35%)
Dec 15, 2023 33.90 33.90 32.68 32.71 185,814 -0.92(-2.74%)
Dec 14, 2023 33.68 34.63 33.00 33.63 143,369 +0.78(+2.37%)
Dec 13, 2023 32.13 33.06 31.72 32.85 82,033 +0.83(+2.59%)
Dec 12, 2023 32.19 32.40 31.91 32.02 32,749 -0.39(-1.20%)
Dec 11, 2023 32.30 32.67 32.30 32.41 57,449 +0.19(+0.59%)
Dec 08, 2023 31.64 32.35 31.52 32.22 79,607 +0.43(+1.35%)
Dec 07, 2023 31.30 32.29 30.44 31.79 75,975 +0.79(+2.55%)
Dec 06, 2023 31.25 31.52 30.88 31.00 43,554 +0.10(+0.32%)
Dec 05, 2023 31.00 31.00 30.52 30.90 80,582 -0.35(-1.12%)
Dec 04, 2023 31.08 31.47 30.96 31.25 59,184 -0.09(-0.29%)
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.