Avnet Inc (NQ: AVT )

30.67 USD +0.18 (+0.59%)
Official Closing Price Updated: 3:29 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.57 40.33 39.39 40.07 1,034,051 +1.01(+2.59%)
Oct 30, 2018 38.31 39.34 38.09 39.06 1,159,743 +0.83(+2.17%)
Oct 29, 2018 38.02 39.75 37.68 38.23 1,650,759 +0.93(+2.49%)
Oct 26, 2018 39.59 39.59 37.11 37.30 1,445,700 -1.32(-3.42%)
Oct 25, 2018 38.53 38.78 38.13 38.62 1,136,080 +0.20(+0.52%)
Oct 24, 2018 40.42 40.60 38.39 38.42 1,102,823 -2.26(-5.56%)
Oct 23, 2018 40.50 41.06 39.90 40.68 611,815 -0.54(-1.31%)
Oct 22, 2018 41.24 41.67 40.97 41.22 768,525 +0.19(+0.46%)
Oct 19, 2018 41.32 42.00 40.85 41.03 976,200 -0.28(-0.68%)
Oct 18, 2018 41.52 41.80 40.94 41.31 731,525 -0.49(-1.17%)
Oct 17, 2018 41.52 41.83 41.05 41.80 851,054 +0.03(+0.07%)
Oct 16, 2018 41.04 41.87 40.55 41.77 1,079,236 +0.98(+2.40%)
Oct 15, 2018 40.40 41.08 40.40 40.79 1,091,302 +0.32(+0.79%)
Oct 12, 2018 40.21 40.65 39.72 40.47 1,384,600 +0.99(+2.51%)
Oct 11, 2018 40.05 40.31 39.34 39.48 1,130,440 -0.42(-1.05%)
Oct 10, 2018 41.67 41.67 39.85 39.90 1,165,766 -1.70(-4.09%)
Oct 09, 2018 41.71 41.82 41.29 41.60 1,401,287 -0.27(-0.64%)
Oct 08, 2018 42.50 42.53 41.42 41.87 1,472,324 -0.88(-2.06%)
Oct 05, 2018 43.15 43.47 42.60 42.75 1,259,000 -0.52(-1.20%)
Oct 04, 2018 43.40 43.73 42.81 43.27 1,619,133 -0.35(-0.80%)
Oct 03, 2018 43.56 43.93 43.33 43.62 854,503 +0.26(+0.60%)
Oct 02, 2018 43.11 43.94 43.04 43.36 1,509,432 +0.01(+0.02%)
Oct 01, 2018 44.97 44.97 43.19 43.35 1,871,278 -1.42(-3.17%)
Sep 28, 2018 44.54 45.12 44.43 44.77 1,451,900 +0.13(+0.29%)
Sep 27, 2018 45.50 45.60 44.61 44.64 890,531 -0.83(-1.83%)
Sep 26, 2018 46.03 46.04 45.42 45.47 1,027,887 -0.64(-1.39%)
Sep 25, 2018 47.07 47.07 46.06 46.11 1,091,205 -0.89(-1.89%)
Sep 24, 2018 47.05 47.21 46.60 47.00 965,777 -0.11(-0.23%)
Sep 21, 2018 46.77 47.39 46.51 47.11 2,815,100 +0.34(+0.73%)
Sep 20, 2018 47.28 47.52 46.64 46.77 1,395,606 -0.31(-0.66%)
Sep 19, 2018 47.35 47.76 46.84 47.08 822,854 -0.22(-0.47%)
Sep 18, 2018 47.51 47.85 46.97 47.30 755,435 -0.13(-0.27%)
Sep 17, 2018 47.80 48.03 47.38 47.43 606,057 -0.42(-0.88%)
Sep 14, 2018 47.53 48.06 47.49 47.85 783,700 +0.28(+0.59%)
Sep 13, 2018 47.53 47.74 47.46 47.57 633,441 +0.13(+0.27%)
Sep 12, 2018 47.79 47.84 47.41 47.44 937,764 -0.40(-0.84%)
Sep 11, 2018 47.54 48.27 47.34 47.84 779,375 +0.02(+0.04%)
Sep 10, 2018 47.74 47.92 47.42 47.82 925,091 +0.17(+0.36%)
Sep 07, 2018 47.39 47.73 47.14 47.65 865,700 -0.30(-0.63%)
Sep 06, 2018 48.10 48.16 47.82 47.95 929,047 -0.04(-0.08%)
Sep 05, 2018 47.80 48.30 47.56 47.99 1,061,702 -0.23(-0.48%)
Sep 04, 2018 48.46 48.73 48.03 48.22 1,217,240 -0.18(-0.37%)
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.