Home > Quotes > AVNW > Historical Prices
AVNW

Aviat Networks, Inc. Historical Stock Prices

$2.82
*  
unch
  negative  
unch
Get AVNW Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.81  2.905  2.78  2.82 140,844
06/19/2013 2.81 2.905 2.78 2.82 140,844
06/18/2013 2.74 2.82 2.7 2.82 257,392
06/17/2013 2.84 2.86 2.66 2.74 138,717
06/14/2013 2.95 2.95 2.81 2.81 121,785
06/13/2013 2.83 2.97 2.83 2.95 120,974
06/12/2013 2.9 2.92 2.82 2.87 123,483
06/11/2013 2.81 2.93 2.78 2.89 189,032
06/10/2013 2.93 2.93 2.7701 2.84 176,739
06/07/2013 2.94 2.94 2.81 2.93 131,824
06/06/2013 2.85 2.93 2.79 2.92 247,945
06/05/2013 2.82 2.88 2.8 2.84 151,375
06/04/2013 2.76 2.89 2.73 2.83 272,739
06/03/2013 2.65 2.8 2.57 2.77 353,909
05/31/2013 2.69 2.71 2.645 2.65 162,132
05/30/2013 2.73 2.73 2.66 2.71 111,441
05/29/2013 2.68 2.74 2.6671 2.73 62,798
05/28/2013 2.68 2.74 2.64 2.7 141,406
05/24/2013 2.69 2.69 2.6 2.66 101,631
05/23/2013 2.59 2.69 2.53 2.69 145,554
05/22/2013 2.67 2.74 2.6 2.61 176,454
05/21/2013 2.67 2.69 2.64 2.68 97,117
05/20/2013 2.62 2.68 2.57 2.66 413,265
05/17/2013 2.63 2.65 2.57 2.65 197,797
05/16/2013 2.65 2.66 2.61 2.63 122,022
05/15/2013 2.67 2.69 2.61 2.65 276,004
05/14/2013 2.58 2.69 2.57 2.68 189,443
05/13/2013 2.62 2.64 2.56 2.57 216,343
05/10/2013 2.6 2.66 2.59 2.62 138,587
05/09/2013 2.64 2.66 2.605 2.61 119,010
05/08/2013 2.62 2.67 2.58 2.67 297,926
05/07/2013 2.58 2.65 2.57 2.62 350,873
05/06/2013 2.56 2.63 2.56 2.59 323,446
05/03/2013 2.58 2.65 2.5199 2.57 538,344
05/02/2013 2.82 3 2.5 2.57 1,240,358
05/01/2013 3.17 3.23 2.97 2.97 425,117
04/30/2013 3.27 3.27 3.13 3.2 432,173
04/29/2013 3.13 3.22 3.11 3.21 187,698
04/26/2013 3.14 3.15 3.05 3.11 281,515
04/25/2013 2.97 3.16 2.97 3.14 320,291
04/24/2013 2.99 3 2.92 2.97 173,248
04/23/2013 2.82 3 2.811 3 371,740
04/22/2013 2.81 2.85 2.66 2.82 357,378
04/19/2013 2.78 2.85 2.74 2.8 597,929
04/18/2013 2.78 2.8591 2.71 2.79 357,872
04/17/2013 2.82 2.83 2.7 2.79 297,457
04/16/2013 2.8 2.88 2.77 2.85 185,354
04/15/2013 2.87 2.95 2.755 2.77 365,728
04/12/2013 2.96 3 2.85 2.89 364,311
04/11/2013 3.05 3.06 2.88 2.94 322,637
04/10/2013 2.93 3.06 2.91 3.04 497,031
04/09/2013 2.95 3 2.9 2.92 322,519
04/08/2013 3.16 3.18 2.91 2.95 365,632
04/05/2013 3.14 3.29 3.09 3.18 213,568
04/04/2013 3.27 3.27 3.17 3.2 103,074
04/03/2013 3.27 3.33 3.2275 3.26 345,705
04/02/2013 3.36 3.37 3.24 3.27 241,287
04/01/2013 3.36 3.37 3.22 3.35 271,344
03/28/2013 3.39 3.42 3.33 3.37 274,352
03/27/2013 3.32 3.37 3.28 3.36 233,980
03/26/2013 3.45 3.47 3.27 3.35 206,040
03/25/2013 3.39 3.5 3.35 3.43 137,883
03/22/2013 3.29 3.43 3.29 3.39 201,539
03/21/2013 3.37 3.4 3.27 3.29 180,344
03/20/2013 3.44 3.46 3.39 3.4 76,510
03/19/2013 3.46 3.51 3.35 3.43 200,448
03/18/2013 3.49 3.52 3.43 3.46 194,497
03/15/2013 3.5 3.55 3.45 3.53 408,088
03/14/2013 3.47 3.55 3.47 3.51 207,763
03/13/2013 3.51 3.57 3.46 3.48 212,698
03/12/2013 3.51 3.59 3.47 3.5 196,551
03/11/2013 3.61 3.63 3.49 3.53 148,861
03/08/2013 3.64 3.7 3.57 3.63 175,471
03/07/2013 3.58 3.68 3.52 3.63 149,676
03/06/2013 3.52 3.6399 3.52 3.58 242,416
03/05/2013 3.52 3.54 3.47 3.52 140,706
03/04/2013 3.58 3.6 3.47 3.52 214,646
03/01/2013 3.53 3.615 3.45 3.6 261,669
02/28/2013 3.55 3.62 3.51 3.56 181,364
02/27/2013 3.56 3.66 3.52 3.56 182,271
02/26/2013 3.56 3.62 3.54 3.6 115,042
02/25/2013 3.72 3.785 3.54 3.56 313,526
02/22/2013 3.74 3.74 3.655 3.7 218,582
02/21/2013 3.67 3.76 3.59 3.72 482,095
02/20/2013 3.63 3.8 3.62 3.67 308,608
02/19/2013 3.75 3.8 3.46 3.64 803,026
02/15/2013 3.77 3.84 3.73 3.75 275,759
02/14/2013 3.66 3.9 3.66 3.73 515,181
02/13/2013 3.7 3.73 3.68 3.68 164,084
02/12/2013 3.72 3.73 3.67 3.7 156,254
02/11/2013 3.73 3.74 3.7 3.73 217,565
02/08/2013 3.74 3.745 3.705 3.72 389,408
02/07/2013 3.68 3.73 3.66 3.72 414,267
02/06/2013 3.67 3.73 3.67 3.71 299,514
02/05/2013 3.69 3.77 3.67 3.69 279,325
02/04/2013 3.68 3.82 3.64 3.66 617,172
02/01/2013 3.8 3.81 3.67 3.74 542,298
01/31/2013 3.32 3.77 3.22 3.75 1,337,148
01/30/2013 3.63 3.75 3.62 3.74 578,113
01/29/2013 3.64 3.645 3.53 3.61 377,219
01/28/2013 3.63 3.71 3.59 3.62 574,781
01/25/2013 3.67 3.7 3.58 3.62 254,055
01/24/2013 3.65 3.665 3.58 3.62 322,331
01/23/2013 3.76 3.78 3.613 3.66 212,208
01/22/2013 3.69 3.765 3.64 3.75 253,638
01/18/2013 3.62 3.7 3.5301 3.68 549,210
01/17/2013 3.7 3.71 3.57 3.62 395,289
01/16/2013 3.63 3.7 3.57 3.69 335,222
01/15/2013 3.56 3.64 3.47 3.63 223,037
01/14/2013 3.89 3.89 3.53 3.56 520,583
01/11/2013 3.27 3.33 3.23 3.32 84,864
01/10/2013 3.34 3.34 3.2 3.26 199,648
01/09/2013 3.34 3.37 3.22 3.35 160,935
01/08/2013 3.34 3.34 3.2006 3.32 147,741
01/07/2013 3.34 3.34 3 3.33 481,277
01/04/2013 3.54 3.5599 3.39 3.3901 386,723
01/03/2013 3.46 3.5 3.425 3.5 286,541
01/02/2013 3.34 3.5 3.25 3.46 578,801
12/31/2012 3.32 3.3899 3.23 3.29 314,312
12/28/2012 3.29 3.37 3.248 3.32 282,777
12/27/2012 3.19 3.345 3.14 3.27 289,058
12/26/2012 3.1 3.21 3.1 3.18 95,320
12/24/2012 3.27 3.28 3.03 3.08 161,070
12/21/2012 3.26 3.27 3.1 3.23 735,292
12/20/2012 3.02 3.24 3.01 3.24 919,672
12/19/2012 2.97 3.039 2.955 3.02 517,665
12/18/2012 2.97 3.02 2.94 2.96 585,821
12/17/2012 2.93 3.02 2.93 2.96 1,200,703
12/14/2012 2.93 3 2.87 2.92 386,145
12/13/2012 2.94 2.99 2.93 2.95 223,128
12/12/2012 2.99 2.99 2.89 2.93 305,941
12/11/2012 2.91 3.03 2.89 2.97 489,351
12/10/2012 2.77 2.9 2.76 2.88 286,254
12/07/2012 2.75 2.77 2.68 2.76 123,884
12/06/2012 2.77 2.775 2.66 2.74 204,531
12/05/2012 2.73 2.78 2.66 2.78 214,026
12/04/2012 2.8 2.83 2.63 2.72 259,969
12/03/2012 2.76 2.85 2.731 2.81 204,357
11/30/2012 2.63 2.77 2.63 2.75 547,595
11/29/2012 2.75 2.8 2.57 2.59 294,682
11/28/2012 2.6 2.75 2.55 2.72 355,427
11/27/2012 2.54 2.7 2.54 2.62 203,393
11/26/2012 2.41 2.54 2.38 2.54 134,323
11/23/2012 2.33 2.43 2.31 2.41 92,898
11/21/2012 2.38 2.46 2.31 2.32 342,513
11/20/2012 2.41 2.41 2.33 2.36 207,009
11/19/2012 2.42 2.47 2.41 2.45 83,931
11/16/2012 2.35 2.425 2.32 2.41 274,741
11/15/2012 2.52 2.52 2.33 2.36 267,117
11/14/2012 2.53 2.58 2.434 2.51 159,421
11/13/2012 2.44 2.59 2.44 2.56 144,793
11/12/2012 2.55 2.58 2.45 2.47 81,463
11/09/2012 2.53 2.59 2.51 2.55 152,493
11/08/2012 2.6 2.63 2.53 2.53 175,280
11/07/2012 2.64 2.68 2.57 2.59 158,986
11/06/2012 2.67 2.74 2.65 2.68 253,782
11/05/2012 2.66 2.75 2.65 2.67 322,836
11/02/2012 2.79 2.95 2.601 2.6504 609,957
11/01/2012 2.28 2.35 2.24 2.3 369,114
10/31/2012 2.2 2.35 2.2 2.28 264,854
10/26/2012 2.37 2.48 2.37 2.41 243,151
10/25/2012 2.45 2.45 2.35 2.37 113,799
10/24/2012 2.46 2.49 2.39 2.43 104,685
10/23/2012 2.41 2.47 2.38 2.45 371,196
10/22/2012 2.37 2.45 2.36 2.43 306,723
10/19/2012 2.32 2.4 2.3 2.37 260,096
10/18/2012 2.4 2.43 2.33 2.33 207,068
10/17/2012 2.4 2.4647 2.38 2.4 113,198
10/16/2012 2.38 2.42 2.35 2.4 214,506
10/15/2012 2.35 2.37 2.3 2.36 353,852
10/12/2012 2.38 2.38 2.26 2.35 49,174
10/11/2012 2.31 2.44 2.2901 2.39 84,622
10/10/2012 2.32 2.32 2.255 2.3 93,006
10/09/2012 2.33 2.35 2.28 2.33 64,572
10/08/2012 2.33 2.33 2.29 2.32 84,429
10/05/2012 2.3 2.355 2.29 2.35 96,371
10/04/2012 2.3 2.33 2.2749 2.3 147,706
10/03/2012 2.38 2.41 2.28 2.28 163,354
10/02/2012 2.39 2.4 2.35 2.37 104,856
10/01/2012 2.41 2.45 2.35 2.37 187,228
09/28/2012 2.41 2.47 2.36 2.38 237,200
09/27/2012 2.5 2.5 2.41 2.43 151,130
09/26/2012 2.5 2.54 2.46 2.48 154,100
09/25/2012 2.42 2.5 2.42 2.48 193,225
09/24/2012 2.5 2.5 2.36 2.41 250,649
09/21/2012 2.57 2.57 2.42 2.5 574,018
09/20/2012 2.44 2.53 2.36 2.52 125,241
09/19/2012 2.52 2.5201 2.43 2.47 219,969
09/18/2012 2.55 2.56 2.49 2.49 143,832
09/17/2012 2.54 2.62 2.53 2.55 209,741
09/14/2012 2.61 2.69 2.56 2.57 343,700
09/13/2012 2.35 2.65 2.33 2.6 1,450,832
09/12/2012 2.26 2.35 2.26 2.35 184,672
09/11/2012 2.21 2.26 2.21 2.26 223,493
09/10/2012 2.25 2.25 2.19 2.23 312,576
09/07/2012 2.31 2.31 2.21 2.24 390,624
09/06/2012 2.33 2.38 2.27 2.29 356,223
09/05/2012 2.3 2.33 2.25 2.31 174,292
09/04/2012 2.29 2.29 2.23 2.27 102,517
08/31/2012 2.21 2.3 2.19 2.28 118,043
08/30/2012 2.2 2.24 2.17 2.2 216,476
08/29/2012 2.34 2.34 2.24 2.27 141,704
08/28/2012 2.31 2.355 2.29 2.32 79,043
08/27/2012 2.37 2.38 2.3 2.3 77,371
08/24/2012 2.34 2.39 2.29 2.35 72,081
08/23/2012 2.45 2.45 2.33 2.36 76,435
08/22/2012 2.44 2.47 2.4 2.46 97,016
08/21/2012 2.49 2.6 2.43 2.43 144,468
08/20/2012 2.5 2.53 2.43 2.49 129,755
08/17/2012 2.46 2.5 2.43 2.5 96,919
08/16/2012 2.29 2.51 2.28 2.47 312,333
08/15/2012 2.33 2.37 2.3 2.35 182,327
08/14/2012 2.33 2.35 2.3 2.32 91,267
08/13/2012 2.24 2.32 2.15 2.31 147,136
08/10/2012 2.28 2.29 2.21 2.26 35,588
08/09/2012 2.27 2.29 2.24 2.285 134,840
08/08/2012 2.19 2.28 2.13 2.27 798,537
08/07/2012 2.17 2.21 2.14 2.19 178,387
08/06/2012 2.1 2.15 2.09 2.15 441,092
08/03/2012 2.12 2.18 2.08 2.11 283,372
08/02/2012 2.18 2.2 2.03 2.11 114,981
08/01/2012 2.26 2.32 2.19 2.19 157,906
07/31/2012 2.28 2.31 2.18 2.26 155,677
07/30/2012 2.23 2.32 2.21 2.28 101,681
07/27/2012 2.38 2.38 2.17 2.22 355,708
07/26/2012 2.44 2.52 2.35 2.38 113,253
07/25/2012 2.41 2.46 2.38 2.4 117,767
07/24/2012 2.47 2.53 2.34 2.39 141,191
07/23/2012 2.53 2.53 2.43 2.45 237,165
07/20/2012 2.64 2.65 2.56 2.6 122,730
07/19/2012 2.7 2.7 2.62 2.63 69,896
07/18/2012 2.68 2.7 2.66 2.69 99,564
07/17/2012 2.73 2.73 2.63 2.68 65,800
07/16/2012 2.71 2.72 2.64 2.7 54,186
07/13/2012 2.74 2.8 2.66 2.71 112,808
07/12/2012 2.69 2.78 2.64 2.74 105,973
07/11/2012 2.75 2.76 2.59 2.73 94,012
07/10/2012 2.79 2.79 2.71 2.74 83,958
07/09/2012 2.71 2.8 2.69 2.78 93,131
07/06/2012 2.75 2.8 2.65 2.72 105,382
07/05/2012 2.78 2.83 2.7699 2.77 153,393
07/03/2012 2.79 2.81 2.73 2.79 123,772
07/02/2012 2.82 2.85 2.71 2.795 175,965
06/29/2012 2.79 2.87 2.77 2.8 233,164
06/28/2012 2.77 2.8 2.67 2.73 178,133
06/27/2012 2.76 2.92 2.76 2.8 229,606
06/26/2012 2.89 2.89 2.755 2.77 216,591
06/25/2012 2.86 2.93 2.77 2.89 98,060
06/22/2012 2.85 2.93 2.79 2.92 470,053
06/21/2012 2.86 2.86 2.8 2.82 141,767
06/20/2012 2.85 2.87 2.76 2.86 121,978
06/19/2012 2.8 2.88 2.78 2.82 127,341
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.