Quantcast
AVNW

Aviat Networks, Inc. Common Stock Historical Stock Prices

$15.8255
*  
0.1245
0.78%
Get AVNW Alerts
*Delayed - data as of Jul. 16, 2018 15:15 ET  -  Find a broker to begin trading AVNW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AVNW Real Time
 
 
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: 3 Month, From 13-APR-2018 TO 13-JUL-2018

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.
15:15 15.98 15.8255 15.8255 15.8255 374
07/13/2018 15.825 16 15.66 15.95 8,477
07/12/2018 16.27 16.27 15.82 16 12,011
07/11/2018 16.38 16.38 16.15 16.24 6,009
07/10/2018 16.11 16.44 16.11 16.38 6,486
07/09/2018 16.41 16.57 16.15 16.33 13,004
07/06/2018 16.759 16.77 16.7 16.7 2,089
07/05/2018 16.89 17.16 16.4165 16.6 8,611
07/03/2018 17.2 17.38 16.87 16.95 3,682
07/02/2018 16.3 17.04 16.3 17.04 17,745
06/29/2018 15.99 16.4 15.425 16.37 12,858
06/28/2018 16.04 16.141 15.5 15.75 6,462
06/27/2018 16.4 16.8217 15.611 15.611 13,299
06/26/2018 16.3 16.8187 16.3 16.4 9,801
06/25/2018 16.33 16.4899 16.05 16.25 12,382
06/22/2018 16.42 16.64 16.26 16.48 21,443
06/21/2018 16.71 16.71 16.28 16.5 12,257
06/20/2018 16.62 17.15 16.25 16.6 20,591
06/19/2018 16.57 17.06 16.33 16.71 12,602
06/18/2018 16.66 17.07 16.551 16.57 23,038
06/15/2018 17.03 17.15 16.58 16.7 41,570
06/14/2018 17.08 17.14 17.01 17.02 3,066
06/13/2018 17.12 17.15 17 17.01 5,489
06/12/2018 17.2 17.29 17.07 17.12 19,420
06/11/2018 17.51 17.51 17.29 17.45 860
06/08/2018 17.58 17.58 17.2 17.2 768
06/07/2018 17.63 17.745 17.2565 17.31 4,229
06/06/2018 18.1604 18.1604 17.304 17.56 12,896
06/05/2018 17.89 17.89 17.34 17.7 4,424
06/04/2018 18.01 18.01 17.75 17.77 3,095
06/01/2018 17.58 17.999 17.21 17.7 17,726
05/31/2018 17.73 17.892 17.415 17.82 8,101
05/30/2018 17.99 18 17.41 17.41 10,690
05/29/2018 18 18.2235 17.5782 17.81 10,354
05/25/2018 17.89 18.2 17.535 18.2 9,586
05/24/2018 17.91 18.25 17.435 18.215 9,171
05/23/2018 17.99 17.99 17.6242 17.94 6,487
05/22/2018 17.75 18 17.75 17.99 2,504
05/21/2018 18.6 18.75 17.501 18 17,237
05/18/2018 18.87 18.885 18.1 18.75 10,994
05/17/2018 18.25 18.79 17.94 18.54 25,550
05/16/2018 18.28 18.875 17.78 18.11 14,004
05/15/2018 16.15 19.065 16.15 18.4 31,390
05/14/2018 17 17.1255 16.3 16.9 6,786
05/11/2018 17.1 17.29 17.02 17.04 11,183
05/10/2018 17.1 17.43 17.1 17.1 8,701
05/09/2018 17.14 17.2483 17.03 17.07 3,614
05/08/2018 16.41 17.3193 16.41 17.01 20,069
05/07/2018 16.3 16.67 16.15 16.67 20,779
05/04/2018 16.43 16.63 16.03 16.55 18,337
05/03/2018 16.35 16.84 16.0101 16.84 25,386
05/02/2018 16.71 16.82 16.11 16.37 4,595
05/01/2018 16.26 16.3985 15.88 16.205 12,586
04/30/2018 16.6 17.7599 16.27 16.27 6,886
04/27/2018 16.55 16.74 15.85 16.74 29,045
04/26/2018 17.28 17.28 16.56 16.61 19,399
04/25/2018 17.51 17.51 17.05 17.15 20,219
04/24/2018 17.61 17.7 17.31 17.6 6,496
04/23/2018 17.68 17.76 17.3101 17.71 8,002
04/20/2018 17.63 17.74 17.55 17.55 10,517
04/19/2018 17.55 17.55 17.55 17.55 1,147
04/18/2018 17.94 18.23 17.515 17.6 9,149
04/17/2018 17.52 17.94 17.502 17.74 4,478
04/16/2018 17.4627 17.4627 17.31 17.31 4,010
04/13/2018 17.51 17.78 17.32 17.32 6,453
*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?

Smart Portfolio