Avnet Inc (NQ: AVT )

30.67 USD +0.18 (+0.59%)
Official Closing Price Updated: 3:29 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 30.38 31.32 30.38 30.67 587,976 +0.18(+0.59%)
Nov 25, 2020 31.02 31.02 30.26 30.49 858,900 -0.57(-1.84%)
Nov 24, 2020 29.95 31.19 29.57 31.06 1,104,065 +1.40(+4.72%)
Nov 23, 2020 29.33 29.78 29.09 29.66 482,591 +0.92(+3.20%)
Nov 20, 2020 28.62 28.86 28.39 28.74 473,500 -0.08(-0.28%)
Nov 19, 2020 28.67 28.89 28.19 28.82 481,443 +0.01(+0.03%)
Nov 18, 2020 29.52 29.76 28.79 28.81 420,763 -0.57(-1.94%)
Nov 17, 2020 29.42 29.65 28.84 29.38 481,789 -0.47(-1.57%)
Nov 16, 2020 28.73 29.95 28.73 29.85 572,223 +1.10(+3.83%)
Nov 13, 2020 28.20 28.95 27.88 28.75 527,000 +0.95(+3.40%)
Nov 12, 2020 28.28 28.81 27.54 27.80 539,871 -0.74(-2.61%)
Nov 11, 2020 28.48 28.63 27.73 28.55 740,082 +0.28(+0.99%)
Nov 10, 2020 28.08 28.60 27.70 28.27 726,188 +0.06(+0.21%)
Nov 09, 2020 27.50 28.82 27.35 28.21 793,925 +1.47(+5.50%)
Nov 06, 2020 26.70 26.92 26.35 26.74 487,500 +0.11(+0.41%)
Nov 05, 2020 26.09 26.96 25.80 26.63 765,004 +0.88(+3.44%)
Nov 04, 2020 26.16 26.45 25.46 25.75 697,270 -0.55(-2.11%)
Nov 03, 2020 26.22 26.48 26.05 26.30 556,798 +0.52(+2.04%)
Nov 02, 2020 24.96 25.86 24.70 25.77 770,335 +1.10(+4.48%)
Oct 30, 2020 24.51 24.96 24.30 24.67 811,100 +0.01(+0.04%)
Oct 29, 2020 24.87 25.92 24.51 24.66 980,306 -0.25(-1.00%)
Oct 28, 2020 25.47 25.75 24.68 24.91 1,298,543 -1.11(-4.27%)
Oct 27, 2020 26.27 26.61 25.86 26.02 1,457,511 -0.49(-1.85%)
Oct 26, 2020 27.37 27.68 26.05 26.51 1,244,271 -1.21(-4.37%)
Oct 23, 2020 27.76 27.82 27.27 27.72 485,300 -0.02(-0.07%)
Oct 22, 2020 27.44 27.94 27.33 27.74 661,004 +0.25(+0.91%)
Oct 21, 2020 27.89 28.17 27.47 27.49 728,871 -0.51(-1.82%)
Oct 20, 2020 28.34 28.88 27.88 28.00 408,232 -0.23(-0.81%)
Oct 19, 2020 28.84 29.11 28.13 28.23 378,598 -0.47(-1.64%)
Oct 16, 2020 28.78 29.22 28.61 28.70 427,000 -0.03(-0.10%)
Oct 15, 2020 28.89 28.89 28.05 28.73 446,634 -0.02(-0.07%)
Oct 14, 2020 28.92 29.26 28.65 28.75 598,840 +0.03(+0.10%)
Oct 13, 2020 28.14 28.97 28.14 28.72 1,251,695 +0.30(+1.06%)
Oct 12, 2020 28.09 28.47 27.98 28.42 779,530 +0.35(+1.25%)
Oct 09, 2020 28.02 28.09 27.55 28.07 479,400 +0.42(+1.52%)
Oct 08, 2020 28.05 28.05 27.34 27.65 470,666 -0.13(-0.47%)
Oct 07, 2020 26.44 27.92 26.33 27.78 951,451 +1.51(+5.75%)
Oct 06, 2020 26.52 27.01 26.20 26.27 614,700 -0.20(-0.76%)
Oct 05, 2020 26.16 26.91 26.16 26.47 1,167,317 +0.50(+1.93%)
Oct 02, 2020 25.79 26.30 25.75 25.97 741,900 -0.34(-1.29%)
Oct 01, 2020 25.88 26.39 25.77 26.31 539,064 +0.47(+1.82%)
Sep 30, 2020 26.05 26.46 25.65 25.84 692,729 -0.03(-0.12%)
Sep 29, 2020 26.16 26.45 25.68 25.87 480,881 -0.42(-1.60%)
Sep 28, 2020 26.05 26.40 25.82 26.29 454,678 +0.81(+3.18%)
Sep 25, 2020 25.23 25.61 24.93 25.48 426,000 +0.05(+0.20%)
Sep 24, 2020 24.87 25.64 24.53 25.43 887,696 +0.38(+1.52%)
Sep 23, 2020 26.00 26.36 25.03 25.05 1,099,422 -0.96(-3.69%)
Sep 22, 2020 25.84 26.40 25.84 26.01 672,325 +0.02(+0.08%)
Sep 21, 2020 26.40 26.44 25.35 25.99 684,609 -1.07(-3.95%)
Sep 18, 2020 27.76 28.03 26.82 27.06 1,294,800 -0.46(-1.67%)
Sep 17, 2020 27.18 27.90 27.07 27.52 656,134 -0.10(-0.36%)
Sep 16, 2020 27.81 28.11 27.57 27.62 601,428 +0.03(+0.11%)
Sep 15, 2020 28.04 28.38 27.54 27.59 495,591 -0.34(-1.22%)
Sep 14, 2020 28.02 28.34 27.71 27.93 477,351 +0.56(+2.05%)
Sep 11, 2020 27.62 27.70 27.08 27.37 583,800 -0.05(-0.18%)
Sep 10, 2020 27.64 28.11 27.30 27.42 594,827 -0.06(-0.22%)
Sep 09, 2020 27.01 27.84 26.95 27.48 574,688 +0.60(+2.23%)
Sep 08, 2020 27.66 27.66 26.72 26.88 701,335 -1.29(-4.58%)
Sep 04, 2020 29.08 29.25 27.84 28.17 676,300 -0.68(-2.36%)
Sep 03, 2020 29.39 29.99 28.72 28.85 1,051,058 -0.08(-0.28%)
Sep 02, 2020 27.73 29.00 27.73 28.93 541,824 +1.25(+4.52%)
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.