AVNW

Aviat Networks, Inc. Historical Stock Prices

$1.35
*  
0.12
9.76%
Get AVNW Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading AVNW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AVNW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.35  1.37  1.26  1.35 647,609
07/24/2014 1.24 1.26 1.2211 1.23 135,684
07/23/2014 1.23 1.29 1.22 1.24 226,864
07/22/2014 1.25 1.25 1.22 1.24 171,429
07/21/2014 1.21 1.27 1.2 1.23 226,399
07/18/2014 1.23 1.27 1.19 1.22 216,914
07/17/2014 1.23 1.26 1.22 1.23 231,709
07/16/2014 1.25 1.28 1.22 1.24 788,372
07/15/2014 1.2 1.26 1.173 1.25 639,692
07/14/2014 1.24 1.25 1.18 1.22 91,304
07/11/2014 1.17 1.22 1.14 1.22 179,829
07/10/2014 1.14 1.19 1.14 1.17 155,450
07/09/2014 1.15 1.2 1.15 1.17 198,955
07/08/2014 1.21 1.23 1.16 1.16 308,670
07/07/2014 1.26 1.28 1.2 1.23 263,071
07/03/2014 1.26 1.29 1.26 1.28 62,014
07/02/2014 1.27 1.3 1.24 1.25 222,397
07/01/2014 1.27 1.32 1.25 1.28 359,946
06/30/2014 1.2 1.35 1.2 1.28 678,378
06/27/2014 1.2 1.25 1.17 1.25 7,918,143
06/26/2014 1.2 1.23 1.15 1.22 467,364
06/25/2014 1.17 1.205 1.15 1.19 508,039
06/24/2014 1.21 1.27 1.18 1.18 409,728
06/23/2014 1.26 1.3099 1.2 1.21 464,745
06/20/2014 1.28 1.31 1.22 1.25 826,062
06/19/2014 1.24 1.27 1.21 1.26 263,817
06/18/2014 1.22 1.24 1.1901 1.23 150,377
06/17/2014 1.17 1.24 1.17 1.22 317,967
06/16/2014 1.15 1.2 1.15 1.17 341,670
06/13/2014 1.14 1.19 1.1301 1.18 243,014
06/12/2014 1.19 1.22 1.15 1.15 292,485
06/11/2014 1.2 1.23 1.17 1.17 284,121
06/10/2014 1.24 1.27 1.21 1.21 208,867
06/09/2014 1.18 1.25 1.17 1.24 383,882
06/06/2014 1.14 1.22 1.14 1.19 661,628
06/05/2014 1.07 1.15 1.06 1.13 1,075,517
06/04/2014 1.07 1.11 1.04 1.07 596,659
06/03/2014 1.02 1.09 1.02 1.08 540,776
06/02/2014 1.07 1.09 1.05 1.05 517,311
05/30/2014 1.06 1.08 1.04 1.06 287,002
05/29/2014 1.08 1.09 1.04 1.07 527,716
05/28/2014 1.09 1.09 1.07 1.07 297,897
05/27/2014 1.15 1.15 1.07 1.08 628,023
05/23/2014 1.09 1.13 1.07 1.13 859,161
05/22/2014 1.12 1.15 1.06 1.08 997,972
05/21/2014 1.04 1.2123 1.04 1.12 3,488,103
05/20/2014 1.06 1.06 1.02 1.04 1,020,409
05/19/2014 1.04 1.05 1.01 1.05 448,028
05/16/2014 1.02 1.04 1.01 1.04 449,905
05/15/2014 1.03 1.04 1 1.02 813,400
05/14/2014 1.05 1.06 1.04 1.04 479,323
05/13/2014 1.07 1.07 1.045 1.06 485,066
05/12/2014 1.04 1.06 1.04 1.06 652,530
05/09/2014 1 1.04 0.99 1.04 1,531,947
05/08/2014 1.06 1.08 1 1 1,451,622
05/07/2014 1.3 1.3 1.04 1.09 3,397,484
05/06/2014 1.54 1.58 1.49 1.49 763,088
05/05/2014 1.53 1.55 1.51 1.54 375,651
05/02/2014 1.55 1.55 1.52 1.54 266,565
05/01/2014 1.54 1.58 1.51 1.54 375,449
04/30/2014 1.52 1.55 1.5 1.51 827,985
04/29/2014 1.53 1.54 1.5 1.5 373,819
04/28/2014 1.56 1.57 1.5 1.51 529,801
04/25/2014 1.59 1.59 1.531 1.54 491,606
04/24/2014 1.61 1.6144 1.56 1.599 552,683
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?