AVNW

Historical Stock Prices

$1.525
*  
0.085
 negative 
5.9%
Get AVNW Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.52 1.63 1.48 1.525 2,688,887
04/16/2014 1.46 1.47 1.41 1.44 590,363
04/15/2014 1.42 1.47 1.36 1.45 623,292
04/14/2014 1.44 1.47 1.38 1.4 430,676
04/11/2014 1.43 1.46 1.42 1.42 231,112
04/10/2014 1.47 1.49 1.42 1.45 1,034,884
04/09/2014 1.48 1.5 1.46 1.46 630,832
04/08/2014 1.45 1.52 1.45 1.46 799,945
04/07/2014 1.5 1.55 1.45 1.45 568,765
04/04/2014 1.59 1.59 1.5 1.5 425,440
04/03/2014 1.53 1.58 1.49 1.57 963,391
04/02/2014 1.58 1.6 1.5 1.52 1,011,844
04/01/2014 1.59 1.61 1.56 1.58 795,016
03/31/2014 1.62 1.65 1.59 1.59 493,195
03/28/2014 1.59 1.63 1.59 1.62 530,385
03/27/2014 1.67 1.71 1.56 1.6 411,928
03/26/2014 1.75 1.75 1.66 1.66 397,438
03/25/2014 1.73 1.85 1.7299 1.73 330,514
03/24/2014 1.74 1.758 1.71 1.71 205,411
03/21/2014 1.75 1.77 1.7 1.75 562,978
03/20/2014 1.79 1.79 1.72 1.74 291,043
03/19/2014 1.79 1.81 1.76 1.78 191,735
03/18/2014 1.77 1.8425 1.74 1.78 418,666
03/17/2014 1.79 1.81 1.72 1.77 281,174
03/14/2014 1.79 1.82 1.76 1.77 219,547
03/13/2014 1.85 1.86 1.8 1.8 290,133
03/12/2014 1.85 1.9 1.8 1.83 180,558
03/11/2014 1.87 1.9 1.8401 1.85 223,069
03/10/2014 1.92 1.92 1.86 1.88 288,584
03/07/2014 1.94 1.94 1.9 1.91 90,803
03/06/2014 1.91 1.95 1.91 1.92 130,778
03/05/2014 1.98 1.98 1.91 1.91 295,583
03/04/2014 1.95 2.07 1.93 1.97 462,531
03/03/2014 1.94 1.94 1.9 1.92 470,112
02/28/2014 2 2 1.91 1.95 355,691
02/27/2014 1.97 2 1.9201 1.99 176,993
02/26/2014 1.97 1.99 1.92 1.94 140,381
02/25/2014 2.01 2.01 1.94 1.96 285,551
02/24/2014 2.02 2.06 2 2.02 171,178
02/21/2014 2.04 2.05 1.99 2.03 315,484
02/20/2014 1.93 2.04 1.93 2.02 258,039
02/19/2014 2.04 2.08 1.93 1.94 418,065
02/18/2014 1.96 2.07 1.96 2.04 241,641
02/14/2014 2.01 2.03 1.95 1.97 149,573
02/13/2014 2.02 2.05 1.99 2 291,764
02/12/2014 2.08 2.08 1.99 2.03 472,655
02/11/2014 1.97 2.07 1.95 2.07 240,031
02/10/2014 2 2.029 1.93 2.02 253,790
02/07/2014 1.88 2.01 1.81 2.01 331,316
02/06/2014 1.98 1.98 1.85 1.9 410,844
02/05/2014 1.89 1.92 1.88 1.88 206,548
02/04/2014 1.9 1.91 1.88 1.88 199,737
02/03/2014 1.9 1.92 1.88 1.89 342,589
01/31/2014 1.91 1.98 1.89 1.9 238,108
01/30/2014 1.91 2 1.89 1.97 240,382
01/29/2014 1.89 1.95 1.88 1.89 319,121
01/28/2014 1.89 1.96 1.88 1.92 435,902
01/27/2014 1.98 1.98 1.86 1.9 311,110
01/24/2014 1.99 1.99 1.94 1.96 344,338
01/23/2014 2 2.02 1.96 2.01 362,767
01/22/2014 2.02 2.04 2.01 2.02 120,809
01/21/2014 2.02 2.05 1.98 2.03 212,796
01/17/2014 2.01 2.06 1.99 2.01 228,761
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 your brokers before you trade


Want to trade FX?