Avnet Inc (NQ: AVT )

38.07 USD +0.74 (+1.98%)
Official Closing Price Updated: 4:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.83 43.83 43.48 43.49 584,356 -0.59(-1.34%)
Feb 27, 2019 44.28 44.28 43.86 44.08 633,755 -0.30(-0.68%)
Feb 26, 2019 44.77 45.00 44.35 44.38 663,070 -0.52(-1.16%)
Feb 25, 2019 45.18 45.99 43.90 44.90 522,952 +0.02(+0.04%)
Feb 22, 2019 44.93 45.03 44.57 44.88 759,400 +0.13(+0.29%)
Feb 21, 2019 44.89 44.97 44.48 44.75 515,248 -0.18(-0.40%)
Feb 20, 2019 44.07 45.00 44.06 44.93 798,006 +0.77(+1.74%)
Feb 19, 2019 44.03 44.27 43.82 44.16 515,971 +0.04(+0.09%)
Feb 15, 2019 44.18 44.46 43.80 44.12 806,900 +0.10(+0.23%)
Feb 14, 2019 43.68 44.35 43.50 44.02 740,321 -0.01(-0.02%)
Feb 13, 2019 43.73 44.20 43.53 44.03 771,528 +0.63(+1.45%)
Feb 12, 2019 43.37 43.91 43.12 43.40 1,234,405 +0.30(+0.70%)
Feb 11, 2019 42.60 43.17 42.36 43.10 919,557 +0.54(+1.27%)
Feb 08, 2019 42.17 42.58 41.91 42.56 649,000 +0.11(+0.26%)
Feb 07, 2019 42.50 42.98 42.03 42.45 575,503 -0.26(-0.61%)
Feb 06, 2019 41.89 42.75 41.38 42.71 756,346 +0.78(+1.86%)
Feb 05, 2019 42.04 42.24 41.17 41.93 493,025 -0.01(-0.02%)
Feb 04, 2019 41.47 41.96 41.32 41.94 704,723 +0.46(+1.11%)
Feb 01, 2019 41.26 41.57 40.92 41.48 658,300 +0.28(+0.68%)
Jan 31, 2019 41.08 41.38 40.59 41.20 860,050 +0.03(+0.07%)
Jan 30, 2019 40.65 41.19 40.01 41.17 636,750 +0.80(+1.98%)
Jan 29, 2019 40.80 40.88 40.35 40.37 694,591 -0.37(-0.91%)
Jan 28, 2019 40.41 40.82 39.98 40.74 1,125,122 -0.30(-0.73%)
Jan 25, 2019 40.69 42.40 40.20 41.04 1,568,900 -0.61(-1.46%)
Jan 24, 2019 40.51 41.93 40.51 41.65 1,303,256 +1.12(+2.76%)
Jan 23, 2019 41.18 41.72 40.47 40.53 1,214,591 -0.72(-1.75%)
Jan 22, 2019 42.07 42.46 40.95 41.25 1,913,506 -1.24(-2.92%)
Jan 18, 2019 42.19 42.88 40.74 42.49 1,100,900 +0.66(+1.58%)
Jan 17, 2019 41.14 42.06 41.14 41.83 799,264 +0.40(+0.97%)
Jan 16, 2019 41.39 41.77 41.23 41.43 564,975 +0.05(+0.12%)
Jan 15, 2019 41.03 41.46 40.57 41.38 724,469 +0.35(+0.85%)
Jan 14, 2019 40.78 41.35 40.46 41.03 1,273,840 +0.00(+0.00%)
Jan 11, 2019 40.58 41.34 40.24 41.03 1,173,100 +0.36(+0.89%)
Jan 10, 2019 39.24 40.67 39.09 40.67 1,248,697 +1.16(+2.94%)
Jan 09, 2019 38.44 39.67 38.44 39.51 935,437 +1.30(+3.40%)
Jan 08, 2019 38.50 38.75 37.87 38.21 1,136,500 +0.09(+0.24%)
Jan 07, 2019 37.22 38.40 37.06 38.12 955,398 +0.89(+2.39%)
Jan 04, 2019 36.05 37.59 36.05 37.23 1,369,200 +1.54(+4.31%)
Jan 03, 2019 36.00 36.22 34.58 35.69 1,279,099 -0.88(-2.41%)
Jan 02, 2019 35.36 36.84 34.56 36.57 1,023,938 +0.47(+1.30%)
Dec 31, 2018 36.25 36.36 34.40 36.10 738,500 +0.20(+0.56%)
Dec 28, 2018 35.88 36.47 35.63 35.90 678,400 +0.14(+0.39%)
Dec 27, 2018 34.91 35.77 34.51 35.76 928,997 +0.24(+0.68%)
Dec 26, 2018 34.30 35.54 33.55 35.52 1,419,643 +1.43(+4.19%)
Dec 24, 2018 34.63 35.09 33.89 34.09 352,200 -0.85(-2.43%)
Dec 21, 2018 35.57 35.82 34.53 34.94 3,200,500 -0.61(-1.72%)
Dec 20, 2018 36.32 36.56 35.05 35.55 1,196,661 -0.77(-2.12%)
Dec 19, 2018 36.95 37.70 36.07 36.32 1,621,960 -0.69(-1.86%)
Dec 18, 2018 37.75 38.14 36.97 37.01 1,615,753 -0.33(-0.88%)
Dec 17, 2018 38.59 38.78 37.10 37.34 1,830,809 -1.42(-3.66%)
Dec 14, 2018 39.08 39.56 38.64 38.76 943,100 -0.58(-1.47%)
Dec 13, 2018 40.55 40.55 39.26 39.34 753,420 -1.11(-2.74%)
Dec 12, 2018 40.66 41.03 40.26 40.45 1,092,881 +0.50(+1.25%)
Dec 11, 2018 42.37 42.73 39.51 39.95 2,222,614 -1.82(-4.36%)
Dec 10, 2018 42.00 42.27 41.09 41.77 976,293 -0.22(-0.52%)
Dec 07, 2018 42.94 43.07 41.82 41.99 1,285,000 -0.99(-2.30%)
Dec 06, 2018 41.72 43.24 41.50 42.98 1,721,963 +0.46(+1.08%)
Dec 04, 2018 43.94 44.08 42.35 42.52 946,900 -2.12(-4.75%)
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.