Aerovironment Inc $34.90

down -1.00


24/4/2014 10:16 AM  |  NASDAQ : AVAV  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVAV historical data

Date Open High Low Close Volume
4/23/201435.8236.1535.1335.90171,319
4/22/201436.8436.9635.7535.85245,135
4/21/201436.4436.9736.0236.77209,097
4/17/201435.6736.6835.6136.28220,635
4/16/201435.7735.8835.1335.77229,912
4/15/201435.1936.2434.4135.46339,708
4/14/201435.0035.9934.5335.12560,778
4/11/201435.0835.5834.3534.89390,745
4/10/201437.4437.9035.0535.59348,638
4/9/201436.4537.6136.3237.43286,460
4/8/201436.1836.8435.5136.16363,836
4/7/201437.0137.4435.8036.17591,679
4/4/201439.5939.9637.2537.37546,098
4/3/201441.3341.3339.2939.50446,760
4/2/201441.2841.6740.8941.39253,881
4/1/201440.4941.1439.6840.99450,497
3/31/201439.6040.7339.3140.25459,345
3/28/201438.8240.1438.7639.19535,794
3/27/201440.7140.7138.5438.89567,164
3/26/201441.4541.4540.1440.74715,542
3/25/201440.3241.3540.3241.09796,770
3/24/201439.3940.6339.0040.22556,775
3/21/201439.0340.5038.7739.25781,697
3/20/201438.5038.9238.0038.78305,608
3/19/201438.8539.8438.5038.71552,041
3/18/201436.9938.7336.9038.70516,418
3/17/201437.5937.7536.4336.97838,909
3/14/201436.8037.6936.8037.22396,325
3/13/201437.9838.0036.1436.79487,659
3/12/201435.6537.9635.0837.03683,513
3/11/201436.4037.0735.6135.75387,440
3/10/201435.8336.7234.5936.28463,553
3/7/201436.8137.0034.8036.00863,799
3/6/201439.4739.5036.3036.781,281,240
3/5/201434.1838.9633.8038.513,042,000
3/4/201431.5732.1631.3331.74932,655
3/3/201431.0031.1030.2730.72492,300
2/28/201431.7632.0031.1431.24349,229
2/27/201432.5732.9531.6731.88331,989
2/26/201432.9233.2332.5132.71217,815
2/25/201433.3733.5432.5132.99234,933
2/24/201433.0734.2533.0733.25347,959
2/21/201433.1133.2232.4332.98216,519
2/20/201431.3533.1231.3532.94277,819
2/19/201432.5032.9631.2631.41323,126
2/18/201431.7032.7031.4332.54333,601
2/14/201431.2531.6931.0131.50198,689
2/13/201429.6531.3429.5031.21226,661
2/12/201430.0330.4029.7030.01183,472
2/11/201429.8730.4829.5830.03196,340
2/10/201429.8130.1229.2329.82286,887
2/7/201428.5131.2728.5129.72468,943
2/6/201427.5528.3627.4627.92147,645
2/5/201428.1028.3427.3427.51175,720
2/4/201428.3928.8227.9628.22234,832
2/3/201429.8229.9327.8628.22365,496
1/31/201428.7130.1628.6029.82259,357
1/30/201428.7429.3328.5029.02249,808
1/29/201428.9029.2028.4628.55176,108
1/28/201428.3628.9428.2528.88184,033
1/27/201429.2329.2428.0528.36260,310
1/24/201430.3230.6529.1929.23256,110
1/23/201430.9730.9830.3030.52179,378
1/22/201430.5331.2030.4730.98234,942
1/21/201430.5030.6030.0730.38306,943
1/17/201430.0030.4629.8329.91167,832
1/16/201430.2330.6029.9230.06187,630
1/15/201429.7130.8229.5030.11483,043
1/14/201429.7629.9129.4029.49382,862
1/13/201429.7229.8629.2829.49853,466
1/10/201428.0128.1927.6827.99191,678
1/9/201428.0928.1927.7827.97216,285
1/8/201428.1228.2627.3428.00259,440
1/7/201428.3428.4727.7528.00281,111
1/6/201428.8529.0027.7128.09266,852
1/3/201428.2528.6528.2528.50256,288
1/2/201429.2529.4128.1428.17335,867
12/31/201329.1829.4328.8129.14481,007
12/30/201328.7629.1328.5728.77280,670
12/27/201328.5828.5828.2328.50151,610
12/26/201328.7929.0928.1928.41205,680
12/24/201328.6128.8628.0528.73106,657
12/23/201328.4128.6328.1828.35170,951
12/20/201328.3428.4428.0028.35310,955
12/19/201328.4928.6828.3028.3685,784
12/18/201328.4528.6528.0628.49160,255
12/17/201328.8828.9728.3428.48149,906
12/16/201328.2328.9628.2328.80193,799
12/13/201327.4228.3127.1728.03281,991
12/12/201328.0728.3627.1127.45294,595
12/11/201328.7028.8128.0728.13183,923
12/10/201329.5929.7528.6728.70236,430
12/9/201329.6630.1629.2929.57600,215
12/6/201329.9730.0529.5329.55267,777
12/5/201329.7629.9929.3629.82140,777
12/4/201330.6030.6029.4229.75359,854
12/3/201329.9530.1229.2829.56320,081
12/2/201330.5031.5029.7429.91273,506
11/29/201329.7530.4929.5630.17247,025
11/27/201329.0030.5527.6929.761,073,550
Trading Center