$1.73 -0.05 (%) Aviat Networks Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNW historical data

Date Open High Low Close Volume
9/19/20141.781.801.731.73310,434
9/18/20141.781.801.751.78426,613
9/17/20141.751.791.731.77281,554
9/16/20141.791.791.661.76508,589
9/15/20141.731.801.701.771,004,019
9/12/20141.671.741.661.72382,133
9/11/20141.681.751.681.70750,121
9/10/20141.591.671.571.67728,321
9/9/20141.531.611.521.61716,840
9/8/20141.481.581.481.56577,029
9/5/20141.401.521.391.49456,774
9/4/20141.411.511.411.43238,628
9/3/20141.621.631.391.44615,998
9/2/20141.601.601.501.56267,654
8/29/20141.471.571.461.57343,483
8/28/20141.411.471.411.47109,446
8/27/20141.491.521.401.44150,318
8/26/20141.511.511.431.49190,969
8/25/20141.491.501.421.49278,506
8/22/20141.381.471.371.47677,297
8/21/20141.251.421.241.41930,502
8/20/20141.311.311.241.281,202,778
8/19/20141.321.331.291.30138,809
8/18/20141.331.351.291.31114,278
8/15/20141.331.351.281.32104,367
8/14/20141.321.371.301.33127,759
8/13/20141.291.331.291.32127,318
8/12/20141.331.331.301.30101,625
8/11/20141.321.351.311.34128,807
8/8/20141.311.341.251.32137,347
8/7/20141.301.341.261.28109,578
8/6/20141.271.321.271.30180,830
8/5/20141.361.401.271.30361,966
8/4/20141.301.321.261.30183,783
8/1/20141.291.341.251.30242,277
7/31/20141.351.351.281.30164,667
7/30/20141.361.361.281.36245,972
7/29/20141.351.401.321.33262,447
7/28/20141.351.381.351.35264,509
7/25/20141.351.371.261.35647,609
7/24/20141.241.261.221.23135,684
7/23/20141.231.291.221.24226,864
7/22/20141.251.251.221.24171,429
7/21/20141.211.271.201.23226,399
7/18/20141.231.271.191.22216,914
7/17/20141.231.261.221.23231,709
7/16/20141.251.281.221.24788,372
7/15/20141.201.261.171.25639,692
7/14/20141.241.251.181.2291,304
7/11/20141.171.221.141.22179,829
7/10/20141.141.191.141.17155,450
7/9/20141.151.201.151.17198,955
7/8/20141.211.231.161.16308,670
7/7/20141.261.281.201.23263,071
7/3/20141.261.291.261.2862,014
7/2/20141.271.301.241.25222,397
7/1/20141.271.321.251.28359,946
6/30/20141.201.351.201.28678,378
6/27/20141.201.251.171.259,003,855
6/26/20141.201.231.151.22467,364
6/25/20141.171.211.151.19508,039
6/24/20141.211.271.181.18409,728
6/23/20141.261.311.201.21464,745
6/20/20141.281.311.221.25826,062
6/19/20141.241.271.211.26263,817
6/18/20141.221.241.191.23150,377
6/17/20141.171.241.171.22317,967
6/16/20141.151.201.151.17341,670
6/13/20141.141.191.131.18243,014
6/12/20141.191.221.151.15292,485
6/11/20141.201.231.171.17284,121
6/10/20141.241.271.211.21208,867
6/9/20141.181.251.171.24383,882
6/6/20141.141.221.141.19661,628
6/5/20141.071.151.061.131,075,517
6/4/20141.071.111.041.07596,659
6/3/20141.021.091.021.08540,776
6/2/20141.071.091.051.05517,311
5/30/20141.061.081.041.06287,002
5/29/20141.081.091.041.07527,716
5/28/20141.091.091.071.07297,897
5/27/20141.151.151.071.08628,023
5/23/20141.091.131.071.13859,161
5/22/20141.121.151.061.081,002,202
5/21/20141.041.211.041.123,488,103
5/20/20141.061.061.021.041,020,409
5/19/20141.041.051.011.05448,028
5/16/20141.021.041.011.04449,905
5/15/20141.031.041.001.02814,679
5/14/20141.051.061.041.04479,323
5/13/20141.071.071.051.06485,066
5/12/20141.041.061.041.06652,530
5/9/20141.001.040.991.041,531,947
5/8/20141.061.081.001.001,451,622
5/7/20141.301.301.041.093,397,484
5/6/20141.541.581.491.49781,863
5/5/20141.531.551.511.54375,651
5/2/20141.551.551.521.54266,565
5/1/20141.541.581.511.54375,449
4/30/20141.521.551.501.51828,553
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center