Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.05	41.26	40.62	40.65	276,800	-0.67(-1.62%)
Nov 27, 2019	41.30	41.48	41.08	41.32	385,500	+0.22(+0.54%)
Nov 26, 2019	41.07	41.40	40.78	41.10	638,225	+0.03(+0.07%)
Nov 25, 2019	40.54	41.27	40.32	41.07	570,302	+0.67(+1.67%)
Nov 22, 2019	40.70	40.95	40.31	40.40	536,800	-0.22(-0.55%)
Nov 21, 2019	40.40	40.67	40.13	40.62	886,801	+0.20(+0.49%)
Nov 20, 2019	40.48	40.76	39.83	40.42	888,127	-0.11(-0.27%)
Nov 19, 2019	40.79	41.00	40.28	40.53	738,078	-0.04(-0.10%)
Nov 18, 2019	40.74	40.95	40.40	40.57	417,214	-0.44(-1.07%)
Nov 15, 2019	40.93	41.20	40.57	41.01	479,300	+0.45(+1.11%)
Nov 14, 2019	40.46	40.90	39.49	40.56	832,647	-0.42(-1.02%)
Nov 13, 2019	40.75	41.29	40.74	40.98	676,166	+0.01(+0.02%)
Nov 12, 2019	41.38	41.56	40.74	40.97	1,100,526	-0.43(-1.04%)
Nov 11, 2019	41.68	42.04	41.38	41.40	1,345,890	-0.55(-1.31%)
Nov 08, 2019	41.64	41.98	41.30	41.95	728,300	+0.09(+0.22%)
Nov 07, 2019	41.59	41.94	41.10	41.86	1,274,194	+0.83(+2.02%)
Nov 06, 2019	41.48	41.58	40.49	41.03	1,049,931	-0.49(-1.18%)
Nov 05, 2019	41.29	42.02	41.28	41.52	1,303,011	+0.32(+0.78%)
Nov 04, 2019	40.54	41.29	40.42	41.20	1,246,865	+1.15(+2.87%)
Nov 01, 2019	39.93	40.31	39.46	40.05	945,700	+0.49(+1.24%)
Oct 31, 2019	39.55	39.86	39.01	39.56	1,205,739	-0.04(-0.10%)
Oct 30, 2019	40.12	40.25	38.81	39.60	1,636,480	-0.37(-0.93%)
Oct 29, 2019	39.89	40.33	39.78	39.97	953,380	+0.11(+0.28%)
Oct 28, 2019	39.03	40.13	39.03	39.86	1,609,488	+0.69(+1.76%)
Oct 25, 2019	37.00	40.39	36.82	39.17	3,016,000	-1.21(-3.00%)
Oct 24, 2019	41.10	41.18	39.81	40.38	2,031,479	-0.51(-1.25%)
Oct 23, 2019	41.27	41.27	40.72	40.89	1,514,201	-0.48(-1.16%)
Oct 22, 2019	41.50	41.82	41.04	41.37	1,079,447	-0.14(-0.34%)
Oct 21, 2019	41.68	42.13	41.40	41.51	1,940,736	+0.17(+0.41%)
Oct 18, 2019	41.56	41.87	41.30	41.34	853,000	-0.30(-0.72%)
Oct 17, 2019	41.32	41.78	41.05	41.64	1,385,146	+0.36(+0.87%)
Oct 16, 2019	41.29	42.00	41.15	41.28	1,151,407	+0.24(+0.58%)
Oct 15, 2019	40.58	41.59	40.42	41.04	1,178,183	+0.56(+1.38%)
Oct 14, 2019	40.07	40.70	40.02	40.48	828,674	+0.14(+0.35%)
Oct 11, 2019	40.52	41.10	40.26	40.34	989,200	+0.51(+1.28%)
Oct 10, 2019	39.67	40.29	39.39	39.83	1,589,566	+0.27(+0.68%)
Oct 09, 2019	39.62	39.91	39.35	39.56	732,775	+0.35(+0.89%)
Oct 08, 2019	39.66	40.17	39.18	39.21	1,032,344	-0.86(-2.15%)
Oct 07, 2019	39.68	40.48	39.44	40.07	1,066,049	+0.17(+0.44%)
Oct 04, 2019	38.73	40.07	37.89	39.90	2,857,500	-3.92(-8.94%)
Oct 03, 2019	43.32	43.83	42.70	43.81	460,797	+0.50(+1.15%)
Oct 02, 2019	43.40	43.60	42.98	43.31	749,469	-0.40(-0.92%)
Oct 01, 2019	44.78	45.16	43.53	43.71	538,474	-0.78(-1.74%)
Sep 30, 2019	44.32	44.54	43.84	44.49	620,058	+0.39(+0.87%)
Sep 27, 2019	44.40	44.76	43.78	44.10	580,400	-0.02(-0.05%)
Sep 26, 2019	44.15	44.39	43.69	44.12	549,201	-0.08(-0.18%)
Sep 25, 2019	43.46	44.43	43.46	44.20	891,490	+0.98(+2.27%)
Sep 24, 2019	44.56	44.67	43.16	43.22	737,363	-0.97(-2.20%)
Sep 23, 2019	43.11	44.47	42.93	44.19	907,256	+0.89(+2.06%)
Sep 20, 2019	43.64	44.08	43.22	43.30	1,762,800	-0.11(-0.25%)
Sep 19, 2019	44.04	44.31	43.30	43.41	883,088	-0.68(-1.54%)
Sep 18, 2019	43.97	44.20	43.35	44.09	617,207	+0.07(+0.16%)
Sep 17, 2019	44.13	44.70	43.40	44.02	734,015	-0.45(-1.01%)
Sep 16, 2019	44.35	44.81	44.29	44.47	499,354	-0.22(-0.49%)
Sep 13, 2019	45.16	45.23	44.50	44.69	553,000	-0.09(-0.20%)
Sep 12, 2019	44.90	45.04	44.13	44.78	1,183,185	-0.07(-0.16%)
Sep 11, 2019	44.49	44.91	43.74	44.85	676,555	+0.66(+1.49%)
Sep 10, 2019	44.08	44.37	43.58	44.19	1,244,539	-0.04(-0.09%)
Sep 09, 2019	43.96	44.37	43.83	44.23	859,998	+0.41(+0.94%)
Sep 06, 2019	43.96	44.29	43.72	43.82	601,000	-0.18(-0.41%)
Sep 05, 2019	43.17	44.49	43.17	44.00	532,683	+1.46(+3.43%)
Sep 04, 2019	42.43	42.72	42.22	42.54	832,284	+0.87(+2.09%)

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.