Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aviat Networks Inc
(NQ:
AVNW
)
31.19
-0.51 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
7.850
7.855
7.440
7.620
94,600
-0.25(-3.18%)
May 28, 2020
7.900
7.960
7.530
7.870
51,360
+0.05(+0.70%)
May 27, 2020
7.960
8.076
7.515
7.815
104,482
-0.01(-0.13%)
May 26, 2020
7.330
8.101
7.330
7.825
260,332
+0.58(+8.01%)
May 22, 2020
7.495
7.560
7.125
7.245
151,800
+0.12(+1.61%)
May 21, 2020
6.925
7.320
6.925
7.130
96,032
+0.19(+2.74%)
May 20, 2020
6.385
7.150
6.385
6.940
243,806
+0.52(+8.10%)
May 19, 2020
6.385
6.515
6.250
6.420
92,046
+0.04(+0.55%)
May 18, 2020
6.150
6.690
6.150
6.385
145,796
+0.17(+2.69%)
May 15, 2020
6.575
6.575
5.850
6.218
141,000
-0.29(-4.49%)
May 14, 2020
6.250
6.750
6.150
6.510
232,916
+0.34(+5.51%)
May 13, 2020
5.750
6.895
5.560
6.170
501,740
+1.47(+31.42%)
May 12, 2020
4.790
4.890
4.610
4.695
71,290
-0.13(-2.80%)
May 11, 2020
4.800
4.945
4.688
4.830
30,554
-0.01(-0.26%)
May 08, 2020
4.750
4.850
4.625
4.842
35,600
+0.13(+2.70%)
May 07, 2020
4.635
4.858
4.562
4.715
12,740
+0.08(+1.73%)
May 06, 2020
4.710
4.710
4.525
4.635
12,690
+0.05(+1.09%)
May 05, 2020
4.595
4.766
4.585
4.585
14,748
+0.06(+1.37%)
May 04, 2020
4.635
4.675
4.465
4.523
36,154
-0.14(-3.04%)
May 01, 2020
4.750
4.750
4.562
4.665
10,800
-0.08(-1.58%)
Apr 30, 2020
5.040
5.040
4.710
4.740
20,126
-0.19(-3.84%)
Apr 29, 2020
4.895
4.980
4.757
4.929
28,624
+0.19(+4.10%)
Apr 28, 2020
4.745
4.870
4.700
4.735
13,078
-0.01(-0.21%)
Apr 27, 2020
4.800
4.800
4.630
4.745
13,476
+0.09(+2.04%)
Apr 24, 2020
4.625
4.725
4.525
4.650
15,400
+0.03(+0.65%)
Apr 23, 2020
4.640
4.777
4.580
4.620
9,750
-0.09(-1.91%)
Apr 22, 2020
4.830
4.970
4.675
4.710
20,164
+0.12(+2.61%)
Apr 21, 2020
4.570
4.725
4.500
4.590
2,430
-0.19(-3.92%)
Apr 20, 2020
4.680
4.968
4.604
4.777
5,618
-0.06(-1.29%)
Apr 17, 2020
4.626
4.862
4.535
4.840
13,400
+0.10(+2.11%)
Apr 16, 2020
4.801
4.862
4.740
4.740
11,336
-0.06(-1.25%)
Apr 15, 2020
4.750
4.853
4.730
4.800
27,904
-0.20(-3.90%)
Apr 14, 2020
4.750
5.085
4.750
4.995
24,326
+0.43(+9.41%)
Apr 13, 2020
4.920
4.920
4.565
4.565
4,544
-0.14(-2.97%)
Apr 09, 2020
4.570
5.000
4.530
4.705
35,400
+0.26(+5.97%)
Apr 08, 2020
4.495
4.625
4.430
4.440
20,604
+0.04(+0.91%)
Apr 07, 2020
4.440
4.675
4.375
4.400
36,928
+0.17(+3.90%)
Apr 06, 2020
4.295
4.300
4.100
4.235
37,898
+0.04(+0.83%)
Apr 03, 2020
4.185
4.235
3.975
4.200
17,000
+0.27(+6.73%)
Apr 02, 2020
4.080
4.235
3.875
3.935
36,518
+0.00(+0.13%)
Apr 01, 2020
4.085
4.185
3.930
3.930
13,572
-0.32(-7.53%)
Mar 31, 2020
4.200
4.250
4.035
4.250
30,236
+0.10(+2.41%)
Mar 30, 2020
3.975
4.322
3.960
4.150
52,084
+0.14(+3.36%)
Mar 27, 2020
4.040
4.130
3.965
4.015
18,800
-0.12(-2.90%)
Mar 26, 2020
4.000
4.230
3.972
4.135
53,332
+0.28(+7.26%)
Mar 25, 2020
3.725
4.110
3.650
3.855
33,600
+0.07(+1.85%)
Mar 24, 2020
3.895
4.150
3.725
3.785
49,214
+0.08(+2.30%)
Mar 23, 2020
3.700
4.072
3.672
3.700
21,482
-0.05(-1.33%)
Mar 20, 2020
3.860
3.910
3.700
3.750
18,600
-0.08(-1.96%)
Mar 19, 2020
3.840
4.270
3.549
3.825
63,362
+0.12(+3.24%)
Mar 18, 2020
3.850
4.213
3.640
3.705
40,924
-0.52(-12.31%)
Mar 17, 2020
4.505
4.505
4.175
4.225
15,914
+0.09(+2.18%)
Mar 16, 2020
4.365
4.710
4.130
4.135
134,380
-0.64(-13.40%)
Mar 13, 2020
5.025
5.140
4.685
4.775
36,000
-0.05(-1.04%)
Mar 12, 2020
5.280
5.280
4.600
4.825
112,042
-0.53(-9.90%)
Mar 11, 2020
5.275
5.385
5.135
5.355
26,514
-0.03(-0.65%)
Mar 10, 2020
5.885
5.885
5.189
5.390
28,292
+0.17(+3.36%)
Mar 09, 2020
5.510
5.990
5.000
5.215
54,852
-0.78(-13.01%)
Mar 06, 2020
6.070
6.230
5.875
5.995
80,200
-0.21(-3.46%)
Mar 05, 2020
5.925
6.210
5.885
6.210
28,812
-0.02(-0.32%)
Mar 04, 2020
6.050
6.230
5.810
6.230
21,806
+0.23(+3.75%)
Mar 03, 2020
6.170
6.170
5.925
6.005
6,538
-0.16(-2.52%)
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
.