Avnet Inc (NQ: AVT )

44.04 USD -0.12 (-0.27%)
Official Closing Price Updated: 4:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.40 48.40 48.40 0 -0.31(-0.64%)
Aug 30, 2018 48.74 49.40 48.51 48.71 1,350,001 -0.23(-0.47%)
Aug 29, 2018 48.92 49.33 48.56 48.94 1,006,760 +0.32(+0.66%)
Aug 28, 2018 48.87 49.03 48.41 48.62 860,711 -0.12(-0.25%)
Aug 27, 2018 48.97 49.35 48.50 48.74 910,536 +0.32(+0.66%)
Aug 24, 2018 48.70 48.72 48.05 48.42 487,900 -0.16(-0.33%)
Aug 23, 2018 48.52 48.80 48.38 48.58 496,170 -0.08(-0.16%)
Aug 22, 2018 49.00 49.33 48.28 48.66 722,664 -0.48(-0.98%)
Aug 21, 2018 48.25 49.28 48.02 49.14 973,110 +1.12(+2.33%)
Aug 20, 2018 48.21 48.21 47.35 48.02 1,391,289 +0.44(+0.92%)
Aug 17, 2018 47.04 47.68 46.55 47.58 604,100 +0.53(+1.13%)
Aug 16, 2018 46.85 47.54 46.64 47.05 731,254 +0.51(+1.10%)
Aug 15, 2018 46.43 46.75 46.13 46.54 773,036 -0.20(-0.43%)
Aug 14, 2018 45.59 46.87 45.35 46.74 1,355,598 +0.97(+2.12%)
Aug 13, 2018 46.53 46.53 45.77 45.77 859,971 -0.61(-1.32%)
Aug 10, 2018 47.00 47.13 45.83 46.38 1,127,700 -0.03(-0.06%)
Aug 09, 2018 45.00 46.84 44.21 46.41 2,363,781 +1.81(+4.06%)
Aug 08, 2018 44.42 44.71 43.90 44.60 639,409 +0.33(+0.75%)
Aug 07, 2018 44.11 44.37 44.07 44.27 974,411 +0.36(+0.82%)
Aug 06, 2018 43.85 44.05 43.36 43.91 500,828 +0.05(+0.11%)
Aug 03, 2018 43.76 44.19 43.45 43.86 655,200 -0.18(-0.41%)
Aug 02, 2018 43.44 44.18 43.35 44.04 868,115 +0.36(+0.82%)
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.