Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aviat Networks Inc
(NQ:
AVNW
)
30.77
-0.38 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
8.285
8.390
8.150
8.300
25,370
+0.06(+0.73%)
Oct 30, 2017
8.265
8.265
8.065
8.240
9,132
-0.02(-0.24%)
Oct 27, 2017
8.350
8.500
7.918
8.260
34,968
-0.10(-1.20%)
Oct 26, 2017
7.815
8.360
7.455
8.360
36,750
+0.50(+6.43%)
Oct 25, 2017
7.435
7.860
7.140
7.855
62,368
+0.36(+4.73%)
Oct 24, 2017
7.940
8.000
7.500
7.500
69,460
-0.38(-4.82%)
Oct 23, 2017
7.800
8.075
7.750
7.880
47,806
-0.03(-0.32%)
Oct 20, 2017
8.090
8.090
7.776
7.905
13,828
-0.04(-0.44%)
Oct 19, 2017
7.925
8.000
7.920
7.940
35,790
-0.05(-0.63%)
Oct 18, 2017
8.170
8.190
7.935
7.990
32,370
-0.18(-2.20%)
Oct 17, 2017
8.395
8.425
8.083
8.170
21,922
-0.28(-3.31%)
Oct 16, 2017
8.335
8.450
8.295
8.450
10,620
+0.09(+1.14%)
Oct 13, 2017
8.405
8.425
8.276
8.355
16,074
-0.04(-0.54%)
Oct 12, 2017
8.425
8.500
8.300
8.400
32,770
-0.11(-1.23%)
Oct 11, 2017
8.355
8.515
8.332
8.505
36,506
+0.20(+2.35%)
Oct 10, 2017
8.190
8.350
8.065
8.310
40,450
+0.16(+1.96%)
Oct 09, 2017
8.065
8.252
7.900
8.150
16,478
+0.11(+1.43%)
Oct 06, 2017
8.140
8.215
7.700
8.035
101,194
-0.11(-1.35%)
Oct 05, 2017
8.240
8.325
8.023
8.145
161,206
-0.10(-1.15%)
Oct 04, 2017
8.430
8.465
8.173
8.240
70,176
-0.25(-2.94%)
Oct 03, 2017
8.525
8.540
8.490
8.490
13,966
-0.04(-0.53%)
Oct 02, 2017
8.515
8.565
8.435
8.535
59,142
+0.03(+0.35%)
Sep 29, 2017
8.500
8.545
8.450
8.505
35,820
+0.02(+0.18%)
Sep 28, 2017
8.380
8.500
8.210
8.490
60,538
+0.12(+1.43%)
Sep 27, 2017
8.465
8.485
8.370
8.370
19,744
-0.04(-0.48%)
Sep 26, 2017
8.395
8.560
8.395
8.410
22,508
+0.01(+0.12%)
Sep 25, 2017
8.340
8.447
8.266
8.400
26,338
+0.06(+0.72%)
Sep 22, 2017
8.425
8.455
8.100
8.340
46,388
-0.05(-0.66%)
Sep 21, 2017
8.355
8.410
8.030
8.395
61,068
-0.01(-0.06%)
Sep 20, 2017
8.510
8.530
8.255
8.400
60,734
-0.11(-1.29%)
Sep 19, 2017
8.490
8.515
8.415
8.510
12,246
+0.02(+0.18%)
Sep 18, 2017
8.395
8.545
8.395
8.495
80,186
+0.10(+1.19%)
Sep 15, 2017
8.325
8.600
8.325
8.395
238,600
+0.05(+0.60%)
Sep 14, 2017
8.460
8.500
8.270
8.345
97,846
+0.02(+0.24%)
Sep 13, 2017
7.975
8.495
7.975
8.325
35,720
+0.15(+1.90%)
Sep 12, 2017
8.290
8.465
8.025
8.170
59,718
-0.06(-0.73%)
Sep 11, 2017
8.100
8.450
7.945
8.230
97,982
+0.16(+1.92%)
Sep 08, 2017
8.220
8.382
7.700
8.075
106,062
-0.28(-3.35%)
Sep 07, 2017
7.660
8.920
7.360
8.355
241,040
+0.98(+13.29%)
Sep 06, 2017
7.695
7.798
7.375
7.375
37,286
-0.26(-3.47%)
Sep 05, 2017
7.820
7.820
7.630
7.640
15,346
-0.12(-1.48%)
Sep 01, 2017
7.800
8.000
7.755
7.755
40,342
+0.01(+0.19%)
Aug 31, 2017
7.828
8.050
7.719
7.740
28,498
+0.01(+0.13%)
Aug 30, 2017
7.585
7.770
7.465
7.730
29,570
-0.02(-0.26%)
Aug 29, 2017
7.913
7.913
7.725
7.750
9,406
+0.08(+0.98%)
Aug 28, 2017
7.750
8.155
7.575
7.675
15,172
-0.07(-0.90%)
Aug 25, 2017
7.870
7.904
7.694
7.745
13,322
-0.08(-0.96%)
Aug 24, 2017
7.875
7.955
7.810
7.820
32,806
-0.07(-0.89%)
Aug 23, 2017
7.840
7.960
7.785
7.890
22,392
+0.00(+0.00%)
Aug 22, 2017
7.960
8.225
7.870
7.890
54,514
-0.04(-0.57%)
Aug 21, 2017
8.145
8.185
7.850
7.935
79,212
-0.22(-2.70%)
Aug 18, 2017
7.965
8.200
7.896
8.155
50,924
+0.08(+1.05%)
Aug 17, 2017
8.140
8.140
7.935
8.070
32,080
-0.05(-0.68%)
Aug 16, 2017
8.118
8.217
8.065
8.125
44,848
+0.09(+1.06%)
Aug 15, 2017
8.205
8.205
8.040
8.040
23,632
-0.12(-1.47%)
Aug 14, 2017
8.155
8.245
8.100
8.160
12,268
+0.02(+0.25%)
Aug 11, 2017
8.150
8.168
7.980
8.140
30,970
-0.01(-0.18%)
Aug 10, 2017
8.430
8.535
8.155
8.155
48,308
-0.32(-3.78%)
Aug 09, 2017
8.475
8.700
8.280
8.475
93,846
-0.09(-1.05%)
Aug 08, 2017
8.330
8.565
8.335
8.565
33,956
+0.23(+2.76%)
Aug 07, 2017
8.670
8.895
8.330
8.335
61,850
-0.34(-3.92%)
Aug 04, 2017
8.840
8.420
8.675
60,694
+0.05(+0.58%)
Aug 03, 2017
9.110
9.110
8.591
8.625
70,568
-0.59(-6.40%)
Aug 02, 2017
9.390
9.549
8.974
9.215
39,450
-0.21(-2.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.