AVNW

Historical Stock Prices

$1.57
*  
0.10
6.8%
Get AVNW Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
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
01/16/2014 1.97 2.01 1.94 2.01 292,431
01/15/2014 1.86 2 1.85 1.99 530,914
01/14/2014 2.12 2.14 1.85 1.88 1,316,487
01/13/2014 2.22 2.305 2.2 2.23 306,026
01/10/2014 2.23 2.28 2.22 2.25 381,892
01/09/2014 2.23 2.24 2.2 2.22 209,520
01/08/2014 2.24 2.26 2.21 2.22 123,942
01/07/2014 2.3 2.39 2.21 2.21 209,311
01/06/2014 2.33 2.35 2.29 2.3 247,535
01/03/2014 2.24 2.32 2.24 2.31 254,476
01/02/2014 2.26 2.28 2.23 2.24 202,440
12/31/2013 2.26 2.3 2.23 2.26 217,148
12/30/2013 2.28 2.3 2.24 2.24 251,107
12/27/2013 2.31 2.31 2.24 2.28 177,016
12/26/2013 2.33 2.34 2.23 2.29 224,045
12/24/2013 2.34 2.42 2.3 2.33 241,397
12/23/2013 2.31 2.36 2.24 2.36 402,196
12/20/2013 2.2 2.32 2.19 2.31 565,135
12/19/2013 2.2 2.34 2.12 2.19 421,191
12/18/2013 2.22 2.22 2.11 2.2 196,883
12/17/2013 2.2 2.22 2.19 2.21 207,774
12/16/2013 2.2 2.25 2.19 2.21 174,562
12/13/2013 2.2 2.22 2.19 2.2 142,048
12/12/2013 2.19 2.24 2.17 2.19 132,151
12/11/2013 2.2 2.24 2.19 2.2 256,207
12/10/2013 2.28 2.28 2.2 2.21 146,408
12/09/2013 2.28 2.29 2.24 2.27 141,333
12/06/2013 2.37 2.38 2.26 2.27 202,292
12/05/2013 2.28 2.38 2.26 2.34 144,361
12/04/2013 2.31 2.35 2.26 2.28 144,739
12/03/2013 2.35 2.38 2.29 2.33 182,285
12/02/2013 2.53 2.53 2.355 2.36 144,264
11/29/2013 2.55 2.5699 2.46 2.53 56,742
11/27/2013 2.81 2.81 2.37 2.52 346,665
11/26/2013 2.27 2.42 2.23 2.41 486,600
11/25/2013 2.23 2.269 2.17 2.25 204,870
11/22/2013 2.13 2.26 2.11 2.24 357,989
11/21/2013 2.05 2.13 2.05 2.13 229,922
11/20/2013 2 2.07 1.95 2.05 366,476
11/19/2013 2 2.095 1.95 2 446,070
11/18/2013 2.09 2.09 2.01 2.03 206,789
11/15/2013 2.05 2.1 2.05 2.08 167,789
11/14/2013 2.06 2.12 2.05 2.06 70,672
11/13/2013 2.05 2.11 2.04 2.08 224,553
11/12/2013 2.01 2.1 1.99 2.07 332,456
11/11/2013 2.07 2.1 2.01 2.03 101,679
11/08/2013 2.05 2.08 2.04 2.08 208,543
11/07/2013 2.07 2.17 2.04 2.06 126,366
11/06/2013 2.05 2.125 2.01 2.05 233,699
11/05/2013 2.09 2.1592 2.02 2.04 177,973
11/04/2013 1.98 2.1 1.98 2.1 327,501
11/01/2013 1.99 2.08 1.925 1.97 707,574
10/31/2013 2.09 2.09 1.94 2.06 557,843
10/30/2013 2.17 2.19 2.09 2.11 272,371
10/29/2013 2.16 2.22 2.145 2.16 542,582
10/28/2013 2.17 2.248 2.14 2.18 259,233
10/25/2013 2.21 2.21 2.13 2.18 235,429
10/24/2013 2.13 2.21 2.11 2.2 413,424
10/23/2013 2.13 2.14 2.11 2.13 242,579
10/22/2013 2.16 2.18 2.13 2.14 281,532
10/21/2013 2.17 2.21 2.09 2.16 527,423
10/18/2013 2.21 2.21 2.13 2.19 282,855
10/17/2013 2.12 2.18 2.12 2.17 243,354
10/16/2013 2.18 2.18 2.13 2.13 224,732
10/15/2013 2.14 2.18 2.09 2.15 234,468
10/14/2013 2.14 2.19 2.14 2.16 284,121
10/11/2013 2.18 2.22 2.12 2.16 181,391
10/10/2013 2.15 2.2 2.12 2.2 353,301
10/09/2013 2.08 2.14 2.06 2.12 524,742
10/08/2013 2.11 2.17 2.06 2.08 456,937
10/07/2013 2.11 2.18 2.09 2.09 994,301
10/04/2013 2.24 2.3 2.12 2.13 801,768
10/03/2013 2.43 2.4328 2.25 2.26 1,179,367
10/02/2013 2.54 2.57 2.48 2.52 260,635
10/01/2013 2.58 2.59 2.53 2.55 85,382
09/30/2013 2.55 2.58 2.53 2.57 370,888
09/27/2013 2.57 2.61 2.55 2.56 106,030
09/26/2013 2.63 2.64 2.57 2.59 187,955
09/25/2013 2.61 2.65 2.57 2.62 191,138
09/24/2013 2.61 2.63 2.55 2.62 122,567
09/23/2013 2.61 2.62 2.56 2.6 291,640
09/20/2013 2.66 2.68 2.6 2.61 423,677
09/19/2013 2.63 2.64 2.59 2.63 117,523
09/18/2013 2.63 2.65 2.56 2.629 238,386
09/17/2013 2.58 2.69 2.57 2.64 277,803
09/16/2013 2.64 2.65 2.57 2.59 152,400
09/13/2013 2.63 2.66 2.595 2.62 469,674
09/12/2013 2.57 2.63 2.5 2.61 456,722
09/11/2013 2.59 2.6 2.54 2.58 224,410
09/10/2013 2.58 2.63 2.54 2.585 449,447
09/09/2013 2.57 2.63 2.55 2.6 364,502
09/06/2013 2.67 2.78 2.55 2.58 482,929
09/05/2013 2.68 2.74 2.65 2.65 196,266
09/04/2013 2.53 2.72 2.53 2.69 378,850
09/03/2013 2.57 2.63 2.48 2.56 567,669
08/30/2013 2.59 2.63 2.51 2.54 450,757
08/29/2013 2.57 2.64 2.56 2.6 356,602
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?