Avnet Inc (NQ: AVT )

30.49 USD -0.57 (-1.84%)
Official Closing Price Updated: 4:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.50 26.23 24.64 25.10 980,524 -0.27(-1.06%)
Mar 30, 2020 24.69 25.61 23.65 25.37 751,822 +1.12(+4.62%)
Mar 27, 2020 25.77 25.85 24.13 24.25 855,900 -2.62(-9.75%)
Mar 26, 2020 25.62 27.06 24.76 26.87 905,320 +1.69(+6.71%)
Mar 25, 2020 25.68 26.35 23.95 25.18 1,287,526 -0.31(-1.22%)
Mar 24, 2020 24.22 25.65 23.93 25.49 941,740 +2.50(+10.87%)
Mar 23, 2020 23.36 24.35 22.07 22.99 1,339,936 -0.06(-0.26%)
Mar 20, 2020 22.95 24.40 22.23 23.05 2,980,700 +1.09(+4.96%)
Mar 19, 2020 19.72 22.30 18.60 21.96 1,087,672 +2.17(+10.97%)
Mar 18, 2020 22.98 23.91 17.85 19.79 1,527,614 -4.96(-20.04%)
Mar 17, 2020 24.04 25.00 21.73 24.75 1,746,787 +1.19(+5.05%)
Mar 16, 2020 23.22 26.64 23.22 23.56 1,143,511 -3.14(-11.76%)
Mar 13, 2020 25.18 26.71 24.06 26.70 1,538,100 +3.26(+13.91%)
Mar 12, 2020 26.24 26.27 23.22 23.44 1,316,702 -4.84(-17.11%)
Mar 11, 2020 28.34 28.80 27.61 28.28 1,489,327 -0.99(-3.38%)
Mar 10, 2020 28.72 29.33 27.89 29.27 1,531,661 +1.38(+4.95%)
Mar 09, 2020 28.26 28.75 27.51 27.89 1,625,013 -2.31(-7.65%)
Mar 06, 2020 29.09 31.10 29.04 30.20 2,074,100 +0.12(+0.40%)
Mar 05, 2020 30.28 30.61 29.61 30.08 850,557 -1.18(-3.77%)
Mar 04, 2020 31.32 31.40 30.34 31.26 949,391 +0.32(+1.03%)
Mar 03, 2020 31.30 32.29 30.67 30.94 811,054 -0.58(-1.84%)
Mar 02, 2020 30.73 31.54 30.25 31.52 1,037,352 +0.84(+2.74%)
Feb 28, 2020 30.08 31.80 29.98 30.68 1,517,700 -0.42(-1.35%)
Feb 27, 2020 31.73 32.17 31.04 31.10 1,171,227 -1.39(-4.26%)
Feb 26, 2020 33.23 33.63 32.45 32.49 952,159 -0.40(-1.20%)
Feb 25, 2020 34.06 34.19 32.63 32.88 1,152,806 -1.07(-3.15%)
Feb 24, 2020 34.47 34.91 33.82 33.95 871,542 -1.63(-4.58%)
Feb 21, 2020 36.05 36.07 35.54 35.58 1,471,100 -0.54(-1.50%)
Feb 20, 2020 35.70 36.17 35.66 36.12 502,748 +0.32(+0.89%)
Feb 19, 2020 35.63 35.92 35.52 35.80 669,190 +0.35(+1.00%)
Feb 18, 2020 36.11 36.22 35.06 35.45 922,602 -0.92(-2.54%)
Feb 14, 2020 36.78 36.88 36.29 36.37 535,400 -0.36(-0.98%)
Feb 13, 2020 36.49 36.81 36.12 36.73 708,927 -0.14(-0.38%)
Feb 12, 2020 36.53 37.04 36.50 36.87 696,762 +0.55(+1.51%)
Feb 11, 2020 36.00 36.62 35.89 36.32 517,210 +0.46(+1.28%)
Feb 10, 2020 35.74 36.18 35.45 35.86 1,167,711 -0.11(-0.31%)
Feb 07, 2020 36.87 37.76 35.93 35.97 601,100 -1.17(-3.15%)
Feb 06, 2020 37.44 37.77 36.99 37.14 705,348 -0.20(-0.54%)
Feb 05, 2020 37.20 37.56 37.06 37.34 561,694 +0.51(+1.37%)
Feb 04, 2020 37.24 37.37 36.63 36.83 812,713 +0.20(+0.53%)
Feb 03, 2020 36.52 36.95 36.48 36.64 787,914 +0.15(+0.41%)
Jan 31, 2020 37.62 37.62 36.26 36.49 1,290,700 -1.35(-3.57%)
Jan 30, 2020 38.20 38.74 37.48 37.84 879,984 -0.73(-1.89%)
Jan 29, 2020 39.79 40.16 38.56 38.57 996,855 -1.14(-2.87%)
Jan 28, 2020 40.78 41.04 39.66 39.71 1,142,104 -0.73(-1.81%)
Jan 27, 2020 41.18 41.63 40.13 40.44 1,291,364 -1.50(-3.58%)
Jan 24, 2020 41.79 42.89 41.20 41.94 1,536,400 +0.79(+1.92%)
Jan 23, 2020 41.43 41.69 40.83 41.15 1,366,983 -0.32(-0.77%)
Jan 22, 2020 41.39 41.70 41.26 41.47 1,096,549 +0.25(+0.61%)
Jan 21, 2020 41.18 41.69 41.01 41.22 783,131 -0.64(-1.53%)
Jan 17, 2020 42.29 42.29 41.59 41.86 667,900 -0.33(-0.78%)
Jan 16, 2020 42.27 42.46 42.04 42.19 649,960 +0.20(+0.48%)
Jan 15, 2020 41.86 42.25 41.79 41.99 485,753 +0.01(+0.02%)
Jan 14, 2020 42.50 42.57 41.74 41.98 989,227 -0.58(-1.36%)
Jan 13, 2020 41.64 42.57 41.58 42.56 577,756 +0.09(+0.21%)
Jan 10, 2020 42.81 42.83 42.37 42.47 425,700 -0.15(-0.35%)
Jan 09, 2020 42.33 42.65 42.03 42.62 548,562 +0.50(+1.19%)
Jan 08, 2020 42.15 42.38 41.72 42.12 1,426,007 -0.01(-0.04%)
Jan 07, 2020 41.57 42.19 41.34 42.13 1,092,499 +0.58(+1.41%)
Jan 06, 2020 41.50 41.84 41.36 41.55 1,162,042 -0.46(-1.09%)
Jan 03, 2020 42.07 42.23 41.65 42.01 599,100 -0.71(-1.66%)
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.