Avnet Inc (NQ: AVT )

38.76 USD -0.46 (-1.17%)
Official Closing Price Updated: 7:57 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.42 42.66 42.27 42.44 432,900 +0.02(+0.05%)
Dec 30, 2019 42.51 42.62 42.25 42.42 505,094 -0.11(-0.26%)
Dec 27, 2019 42.66 42.71 42.26 42.53 356,600 -0.06(-0.14%)
Dec 26, 2019 42.66 42.78 42.44 42.59 401,433 +0.05(+0.12%)
Dec 24, 2019 42.39 42.67 42.34 42.54 198,300 +0.07(+0.16%)
Dec 23, 2019 42.51 42.69 42.18 42.47 478,569 +0.16(+0.38%)
Dec 20, 2019 42.44 42.76 42.16 42.31 1,494,200 -0.03(-0.07%)
Dec 19, 2019 41.84 42.60 41.52 42.34 897,753 +0.46(+1.10%)
Dec 18, 2019 42.40 42.40 41.83 41.88 1,003,814 -0.54(-1.27%)
Dec 17, 2019 42.77 43.00 42.14 42.42 735,599 -0.36(-0.84%)
Dec 16, 2019 42.59 42.83 42.33 42.78 1,073,041 +0.49(+1.16%)
Dec 13, 2019 42.62 42.98 42.12 42.29 669,800 -0.33(-0.77%)
Dec 12, 2019 41.64 42.67 41.45 42.62 444,172 +0.92(+2.21%)
Dec 11, 2019 41.20 41.73 41.15 41.70 564,959 +0.70(+1.71%)
Dec 10, 2019 41.05 41.16 40.75 41.00 1,311,398 +0.01(+0.02%)
Dec 09, 2019 41.38 41.45 40.99 40.99 632,963 -0.38(-0.92%)
Dec 06, 2019 41.55 41.89 41.26 41.37 752,600 +0.29(+0.71%)
Dec 05, 2019 40.68 41.15 40.68 41.08 707,614 +0.45(+1.11%)
Dec 04, 2019 39.79 40.91 39.79 40.63 957,230 +1.13(+2.86%)
Dec 03, 2019 39.80 39.97 39.22 39.50 1,202,430 -1.20(-2.95%)
Dec 02, 2019 40.65 41.11 40.53 40.70 671,181 +0.05(+0.12%)
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%)
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.