Aviat Networks, Inc. - Common Stock (NQ: AVNW )

16.88 -0.03 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 16.91 17.05 16.70 16.88 78,229 -0.03(-0.18%)
Dec 23, 2024 16.85 17.34 16.69 16.91 156,936 +0.06(+0.36%)
Dec 20, 2024 16.54 17.25 16.54 16.85 841,450 +0.07(+0.40%)
Dec 19, 2024 16.93 17.38 16.38 16.78 134,678 -0.08(-0.46%)
Dec 18, 2024 17.49 17.96 16.65 16.86 182,898 -0.53(-3.05%)
Dec 17, 2024 17.84 17.84 16.94 17.39 205,237 -0.49(-2.74%)
Dec 16, 2024 18.13 18.34 17.72 17.88 162,674 -0.24(-1.32%)
Dec 13, 2024 17.95 18.35 17.73 18.12 314,696 +0.23(+1.29%)
Dec 12, 2024 17.83 18.61 17.70 17.89 303,763 -0.13(-0.72%)
Dec 11, 2024 17.65 18.18 17.36 18.02 152,846 +0.48(+2.74%)
Dec 10, 2024 17.74 17.74 17.27 17.54 221,756 -0.17(-0.96%)
Dec 09, 2024 17.50 18.16 17.38 17.71 228,218 +0.33(+1.90%)
Dec 06, 2024 17.12 17.45 16.95 17.38 170,768 +0.30(+1.76%)
Dec 05, 2024 17.32 17.50 16.95 17.08 220,554 -0.32(-1.84%)
Dec 04, 2024 16.75 17.52 16.52 17.40 266,808 +0.61(+3.63%)
Dec 03, 2024 16.15 17.10 16.06 16.79 218,653 +0.84(+5.27%)
Dec 02, 2024 15.83 16.05 15.72 15.95 137,748 +0.12(+0.76%)
Nov 29, 2024 15.73 16.00 15.50 15.83 50,967 +0.16(+1.02%)
Nov 27, 2024 15.85 16.26 15.55 15.67 85,008 -0.04(-0.25%)
Nov 26, 2024 16.36 16.45 15.70 15.71 184,561 -0.64(-3.91%)
Nov 25, 2024 15.50 16.59 15.50 16.35 206,476 +0.93(+6.03%)
Nov 22, 2024 15.06 15.93 14.88 15.42 274,490 +0.30(+1.98%)
Nov 21, 2024 14.38 15.22 14.29 15.12 193,962 +0.67(+4.64%)
Nov 20, 2024 14.31 14.49 13.95 14.45 238,317 +0.05(+0.35%)
Nov 19, 2024 14.44 14.55 14.03 14.40 153,218 -0.22(-1.50%)
Nov 18, 2024 13.79 14.91 13.60 14.62 280,266 +0.83(+6.02%)
Nov 15, 2024 13.97 13.97 13.50 13.79 304,596 -0.12(-0.86%)
Nov 14, 2024 14.51 14.74 13.88 13.91 342,275 -0.69(-4.73%)
Nov 13, 2024 14.50 15.20 14.16 14.60 367,547 +0.60(+4.29%)
Nov 12, 2024 14.50 14.51 13.35 14.00 359,797 -0.58(-3.98%)
Nov 11, 2024 14.76 14.88 14.22 14.58 345,677 +0.19(+1.32%)
Nov 08, 2024 13.64 14.76 13.61 14.39 453,961 +0.53(+3.82%)
Nov 07, 2024 13.75 13.97 12.96 13.86 599,953 +0.16(+1.17%)
Nov 06, 2024 16.37 16.77 13.45 13.70 1,478,909 -7.23(-34.54%)
Nov 05, 2024 20.12 20.95 20.12 20.93 158,265 +0.81(+4.03%)
Nov 04, 2024 20.34 20.93 20.04 20.12 133,059 -0.13(-0.64%)
Nov 01, 2024 20.43 20.83 20.08 20.25 98,977 -0.20(-0.98%)
Oct 31, 2024 20.65 20.70 20.16 20.45 94,072 -0.21(-1.02%)
Oct 30, 2024 20.75 21.06 20.45 20.66 143,073 -0.23(-1.10%)
Oct 29, 2024 20.94 21.23 20.72 20.89 98,415 -0.05(-0.24%)
Oct 28, 2024 20.73 21.30 20.73 20.94 208,521 +0.28(+1.36%)
Oct 25, 2024 21.00 21.11 20.64 20.66 77,016 -0.25(-1.20%)
Oct 24, 2024 20.93 21.46 20.85 20.91 108,254 +0.04(+0.19%)
Oct 23, 2024 21.96 22.12 20.82 20.87 117,055 -1.10(-5.01%)
Oct 22, 2024 22.99 22.99 21.97 21.97 97,861 -1.07(-4.64%)
Oct 21, 2024 22.98 23.39 22.91 23.04 395,599 +0.04(+0.17%)
Oct 18, 2024 23.25 23.34 22.96 23.00 93,116 -0.20(-0.86%)
Oct 17, 2024 23.28 23.42 22.95 23.20 57,183 -0.03(-0.13%)
Oct 16, 2024 22.69 23.41 22.54 23.23 160,054 +0.51(+2.24%)
Oct 15, 2024 22.51 22.88 22.49 22.72 106,616 +0.14(+0.62%)
Oct 14, 2024 22.71 22.90 22.43 22.58 87,070 -0.19(-0.83%)
Oct 11, 2024 22.70 23.32 22.65 22.77 127,085 +0.15(+0.66%)
Oct 10, 2024 22.15 22.79 22.05 22.62 101,417 +0.25(+1.12%)
Oct 09, 2024 21.84 22.67 21.42 22.37 187,370 +0.53(+2.43%)
Oct 08, 2024 22.66 22.71 21.17 21.84 256,420 -0.90(-3.96%)
Oct 07, 2024 22.50 25.74 22.50 22.74 624,208 +3.38(+17.46%)
Oct 04, 2024 19.94 19.98 19.28 19.36 161,519 -0.39(-1.97%)
Oct 03, 2024 20.03 20.35 19.48 19.75 134,376 -0.32(-1.59%)
Oct 02, 2024 20.10 20.35 19.51 20.07 303,633 +0.07(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.