AVNW

Aviat Networks, Inc. Historical Stock Prices

$1.72
*  
0.02
1.18%
Get AVNW Alerts
*Delayed - data as of Sep. 12, 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 for next time

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

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.67  1.74  1.66  1.72 382,133
09/12/2014 1.67 1.74 1.66 1.72 382,133
09/11/2014 1.68 1.75 1.68 1.7 750,121
09/10/2014 1.59 1.672 1.57 1.67 726,921
09/09/2014 1.53 1.61 1.52 1.61 716,840
09/08/2014 1.48 1.58 1.48 1.56 577,029
09/05/2014 1.4 1.52 1.3945 1.49 456,774
09/04/2014 1.41 1.51 1.41 1.43 238,628
09/03/2014 1.62 1.63 1.39 1.44 615,998
09/02/2014 1.6 1.6 1.5 1.56 264,574
08/29/2014 1.47 1.57 1.456 1.57 343,483
08/28/2014 1.41 1.47 1.41 1.47 109,446
08/27/2014 1.49 1.52 1.4 1.44 150,318
08/26/2014 1.51 1.51 1.429 1.49 190,969
08/25/2014 1.49 1.5 1.424 1.49 278,506
08/22/2014 1.38 1.47 1.37 1.47 677,297
08/21/2014 1.25 1.42 1.24 1.41 926,957
08/20/2014 1.31 1.31 1.24 1.28 1,202,778
08/19/2014 1.32 1.33 1.29 1.3 138,809
08/18/2014 1.33 1.35 1.29 1.31 114,278
08/15/2014 1.33 1.3499 1.28 1.32 104,367
08/14/2014 1.32 1.37 1.3 1.33 127,759
08/13/2014 1.29 1.33 1.29 1.32 127,318
08/12/2014 1.33 1.33 1.3 1.3 101,625
08/11/2014 1.32 1.35 1.31 1.34 128,807
08/08/2014 1.31 1.3438 1.245 1.32 137,347
08/07/2014 1.3 1.34 1.26 1.28 109,578
08/06/2014 1.27 1.32 1.27 1.3 179,830
08/05/2014 1.36 1.4 1.27 1.3 361,966
08/04/2014 1.3 1.32 1.263 1.3 183,783
08/01/2014 1.29 1.34 1.2501 1.3 242,277
07/31/2014 1.35 1.35 1.28 1.3 164,667
07/30/2014 1.36 1.36 1.28 1.36 245,972
07/29/2014 1.35 1.4 1.32 1.33 262,447
07/28/2014 1.35 1.38 1.35 1.35 233,752
07/25/2014 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
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?