AVNW

Historical Stock Prices

$1.52
*  
0.01
0.66%
Get AVNW Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AVNW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 1.44 1.58 1.44 1.52 101,458
12/23/2014 1.55 1.6 1.48 1.51 406,392
12/22/2014 1.46 1.59 1.46 1.55 258,772
12/19/2014 1.48 1.53 1.44 1.44 150,161
12/18/2014 1.47 1.53 1.4 1.45 379,802
12/17/2014 1.44 1.48 1.36 1.47 94,194
12/16/2014 1.35 1.49 1.35 1.38 169,288
12/15/2014 1.36 1.49 1.36 1.36 306,968
12/12/2014 1.42 1.5 1.4 1.44 297,929
12/11/2014 1.45 1.55 1.39 1.42 470,404
12/10/2014 1.4 1.49 1.4 1.43 150,120
12/09/2014 1.43 1.45 1.35 1.38 212,253
12/08/2014 1.49 1.5 1.44 1.44 93,508
12/05/2014 1.5 1.54 1.4799 1.51 183,840
12/04/2014 1.57 1.59 1.44 1.5 303,206
12/03/2014 1.49 1.5908 1.47 1.54 237,981
12/02/2014 1.44 1.57 1.44 1.46 280,545
12/01/2014 1.51 1.51 1.41 1.46 323,387
11/28/2014 1.41 1.52 1.3632 1.51 95,606
11/26/2014 1.4 1.45 1.33 1.39 185,340
11/25/2014 1.452 1.47 1.39 1.43 62,983
11/24/2014 1.43 1.48 1.42 1.45 51,413
11/21/2014 1.43 1.505 1.41 1.45 100,613
11/20/2014 1.34 1.46 1.29 1.43 301,744
11/19/2014 1.33 1.35 1.32 1.35 79,223
11/18/2014 1.33 1.4 1.3201 1.33 86,795
11/17/2014 1.36 1.42 1.32 1.32 88,126
11/14/2014 1.4 1.43 1.35 1.36 86,866
11/13/2014 1.37 1.52 1.37 1.4 177,507
11/12/2014 1.33 1.42 1.33 1.4 191,569
11/11/2014 1.36 1.39 1.33 1.35 171,255
11/10/2014 1.27 1.4 1.27 1.37 267,536
11/07/2014 1.4 1.43 1.34 1.36 455,067
11/06/2014 1.43 1.45 1.36 1.37 276,621
11/05/2014 1.35 1.48 1.35 1.45 219,738
11/04/2014 1.63 1.69 1.35 1.37 883,727
11/03/2014 1.73 1.83 1.63 1.66 361,379
10/31/2014 1.8 1.88 1.74 1.76 283,584
10/30/2014 1.9 1.9 1.76 1.78 211,125
10/29/2014 1.91 1.95 1.87 1.9 175,673
10/28/2014 1.81 1.9 1.81 1.9 195,186
10/27/2014 1.73 1.83 1.7101 1.82 145,757
10/24/2014 1.82 1.86 1.75 1.81 107,147
10/23/2014 1.81 1.87 1.8 1.8 79,224
10/22/2014 1.86 1.91 1.78 1.81 282,484
10/21/2014 1.88 1.9 1.82 1.84 154,756
10/20/2014 1.79 1.9 1.7767 1.88 226,434
10/17/2014 1.78 1.83 1.77 1.78 98,527
10/16/2014 1.77 1.85 1.77 1.79 141,513
10/15/2014 1.752 1.79 1.71 1.78 349,209
10/14/2014 1.79 1.84 1.774 1.79 147,165
10/13/2014 1.75 1.8 1.66 1.79 431,513
10/10/2014 1.92 1.93 1.78 1.8 437,316
10/09/2014 1.87 1.91 1.81 1.9 435,998
10/08/2014 1.83 1.86 1.79 1.86 537,850
10/07/2014 1.78 1.82 1.75 1.8 472,865
10/06/2014 1.77 1.81 1.74 1.76 423,617
10/03/2014 1.8 1.8107 1.75 1.78 272,471
10/02/2014 1.77 1.81 1.715 1.79 244,448
10/01/2014 1.78 1.82 1.73 1.73 394,308
09/30/2014 1.76 1.8 1.74 1.8 1,196,781
09/29/2014 1.72 1.8 1.71 1.78 395,810
09/26/2014 1.73 1.78 1.73 1.76 1,002,406
09/25/2014 1.75 1.76 1.67 1.76 1,361,227
09/24/2014 1.72 1.77 1.7001 1.75 202,849
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?