AVNW

Aviat Networks, Inc. Historical Stock Prices

$1.39
*  
0.09
6.08%
Get AVNW Alerts
*Delayed - data as of Mar. 6, 2015  -  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: 1 Year, From 06-MAR-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.47  1.51  1.36  1.39 113,820
03/06/2015 1.47 1.51 1.36 1.39 113,820
03/05/2015 1.49 1.51 1.43 1.48 209,128
03/04/2015 1.35 1.51 1.34 1.49 514,932
03/03/2015 1.3 1.42 1.29 1.33 237,075
03/02/2015 1.26 1.29 1.26 1.27 54,827
02/27/2015 1.29 1.2949 1.27 1.27 47,863
02/26/2015 1.2 1.29 1.2 1.26 50,233
02/25/2015 1.22 1.29 1.18 1.26 128,522
02/24/2015 1.28 1.28 1.2 1.23 44,613
02/23/2015 1.27 1.27 1.25 1.25 59,394
02/20/2015 1.22 1.27 1.1901 1.27 75,533
02/19/2015 1.18 1.25 1.14 1.24 83,972
02/18/2015 1.14 1.2 1.14 1.19 107,088
02/17/2015 1.18 1.22 1.16 1.19 44,925
02/13/2015 1.11 1.19 1.11 1.19 148,543
02/12/2015 1.1 1.13 1.1 1.11 380,795
02/11/2015 1.12 1.15 1.09 1.1 782,149
02/10/2015 1.17 1.2 1.14 1.14 232,618
02/09/2015 1.17 1.21 1.145 1.15 222,036
02/06/2015 1.21 1.25 1.17 1.18 120,091
02/05/2015 1.25 1.26 1.21 1.23 100,638
02/04/2015 1.31 1.35 1.24 1.24 180,539
02/03/2015 1.3 1.36 1.27 1.31 51,882
02/02/2015 1.27 1.32 1.27 1.3 34,869
01/30/2015 1.41 1.41 1.2601 1.28 110,120
01/29/2015 1.45 1.5 1.3771 1.39 37,699
01/28/2015 1.5 1.5 1.4 1.42 31,460
01/27/2015 1.42 1.5 1.38 1.5 28,612
01/26/2015 1.4 1.45 1.3845 1.44 55,532
01/23/2015 1.43 1.4301 1.39 1.42 75,581
01/22/2015 1.44 1.465 1.37 1.4 98,809
01/21/2015 1.37 1.45 1.35 1.45 71,332
01/20/2015 1.35 1.43 1.35 1.39 67,126
01/16/2015 1.37 1.42 1.35 1.4 93,480
01/15/2015 1.47 1.47 1.35 1.36 156,425
01/14/2015 1.41 1.507 1.4 1.41 110,378
01/13/2015 1.47 1.53 1.39 1.46 204,903
01/12/2015 1.36 1.49 1.34 1.42 232,577
01/09/2015 1.442 1.46 1.35 1.35 82,447
01/08/2015 1.37 1.47 1.37 1.4 57,638
01/07/2015 1.44 1.44 1.3654 1.39 77,002
01/06/2015 1.51 1.51 1.39 1.4 83,889
01/05/2015 1.52 1.53 1.47 1.5 117,215
01/02/2015 1.53 1.54 1.5 1.52 66,898
12/31/2014 1.53 1.55 1.4999 1.5 115,824
12/30/2014 1.45 1.53 1.45 1.48 138,302
12/29/2014 1.53 1.58 1.45 1.46 253,803
12/26/2014 1.51 1.55 1.49 1.54 67,337
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
09/23/2014 1.69 1.76 1.62 1.71 356,353
09/22/2014 1.71 1.75 1.65 1.69 199,967
09/19/2014 1.78 1.8 1.73 1.73 310,434
09/18/2014 1.78 1.8 1.75 1.78 426,613
09/17/2014 1.75 1.79 1.73 1.77 281,554
09/16/2014 1.79 1.79 1.66 1.76 508,589
09/15/2014 1.73 1.8 1.7001 1.77 1,004,019
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
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
04/23/2014 1.68 1.68 1.575 1.59 1,011,562
04/22/2014 1.69 1.71 1.63 1.66 2,151,321
04/21/2014 1.59 1.69 1.57 1.64 3,956,807
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?