Avnet Inc (NQ: AVT )

31.00 USD +0.65 (+2.14%)
Official Closing Price Updated: 6:24 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.08 28.08 26.76 27.89 958,156 +0.82(+3.01%)
Jun 29, 2020 26.30 27.10 26.11 27.07 816,239 +1.03(+3.96%)
Jun 26, 2020 25.93 26.32 25.77 26.04 1,533,500 -0.13(-0.50%)
Jun 25, 2020 26.89 26.89 25.20 26.17 1,742,882 -0.78(-2.89%)
Jun 24, 2020 27.98 27.98 26.91 26.95 2,777,664 -1.30(-4.60%)
Jun 23, 2020 28.33 28.79 28.01 28.25 1,333,586 +0.38(+1.36%)
Jun 22, 2020 26.84 27.95 26.09 27.87 1,929,956 +0.95(+3.51%)
Jun 19, 2020 27.28 27.65 26.60 26.92 1,195,300 -0.11(-0.39%)
Jun 18, 2020 27.01 27.62 26.55 27.03 705,219 -0.23(-0.84%)
Jun 17, 2020 27.93 27.94 26.91 27.26 717,567 -0.66(-2.36%)
Jun 16, 2020 28.32 28.67 27.40 27.92 771,776 +0.57(+2.08%)
Jun 15, 2020 26.29 27.60 26.18 27.35 1,314,930 +0.02(+0.09%)
Jun 12, 2020 27.65 27.99 26.59 27.33 804,200 +0.84(+3.15%)
Jun 11, 2020 27.22 27.46 26.44 26.49 1,734,369 -2.12(-7.41%)
Jun 10, 2020 30.66 30.66 28.53 28.61 1,015,839 -1.93(-6.33%)
Jun 09, 2020 31.41 31.41 30.35 30.55 1,095,103 -1.20(-3.80%)
Jun 08, 2020 30.51 31.86 30.47 31.75 930,219 +1.70(+5.66%)
Jun 05, 2020 30.85 31.31 29.93 30.05 1,338,600 +0.17(+0.57%)
Jun 04, 2020 29.32 30.08 29.26 29.88 1,157,248 +0.25(+0.84%)
Jun 03, 2020 28.61 29.93 28.31 29.63 840,615 +1.51(+5.37%)
Jun 02, 2020 27.56 28.13 27.26 28.12 696,123 +0.52(+1.88%)
Jun 01, 2020 27.17 28.04 27.04 27.60 737,602 +0.36(+1.32%)
May 29, 2020 27.34 27.50 26.75 27.24 925,000 -0.34(-1.23%)
May 28, 2020 28.74 28.80 27.43 27.58 1,087,873 -1.04(-3.63%)
May 27, 2020 29.39 29.63 28.51 28.62 790,948 -0.30(-1.04%)
May 26, 2020 28.26 29.35 27.75 28.92 763,336 +1.55(+5.66%)
May 22, 2020 27.61 27.61 26.69 27.37 1,097,800 -0.34(-1.23%)
May 21, 2020 27.84 28.50 27.61 27.71 1,412,737 -0.24(-0.86%)
May 20, 2020 27.61 28.35 27.54 27.95 753,338 +0.69(+2.53%)
May 19, 2020 27.01 27.89 26.65 27.26 1,175,250 +0.11(+0.41%)
May 18, 2020 26.27 27.25 25.92 27.15 1,655,317 +1.75(+6.89%)
May 15, 2020 25.85 26.30 25.26 25.40 933,100 -0.74(-2.83%)
May 14, 2020 25.56 26.20 24.72 26.14 1,047,891 +0.22(+0.85%)
May 13, 2020 27.10 27.86 25.69 25.92 1,363,415 -1.45(-5.30%)
May 12, 2020 28.57 28.83 27.35 27.37 882,985 -0.93(-3.29%)
May 11, 2020 28.62 28.77 27.63 28.30 1,314,827 -0.58(-2.01%)
May 08, 2020 28.04 29.20 28.04 28.88 2,398,200 +0.66(+2.34%)
May 07, 2020 28.39 28.63 28.04 28.22 754,886 +0.15(+0.53%)
May 06, 2020 28.71 28.74 27.86 28.07 1,358,112 -0.30(-1.06%)
May 05, 2020 29.76 29.95 28.33 28.37 1,054,361 -0.49(-1.70%)
May 04, 2020 29.38 29.72 28.50 28.86 851,792 -0.93(-3.12%)
May 01, 2020 29.49 29.95 29.29 29.79 1,022,000 -0.23(-0.77%)
Apr 30, 2020 30.05 30.74 29.54 30.02 1,307,534 -0.27(-0.89%)
Apr 29, 2020 29.75 30.87 29.25 30.29 1,174,640 +1.16(+3.98%)
Apr 28, 2020 30.91 32.04 28.00 29.13 1,651,957 -0.39(-1.32%)
Apr 27, 2020 28.15 29.81 28.15 29.52 582,205 +1.38(+4.90%)
Apr 24, 2020 27.21 28.19 27.20 28.14 449,400 +0.84(+3.08%)
Apr 23, 2020 27.06 27.85 27.06 27.30 480,279 +0.43(+1.60%)
Apr 22, 2020 26.45 27.21 26.22 26.87 434,900 +0.85(+3.27%)
Apr 21, 2020 26.15 26.59 25.78 26.02 923,154 -0.85(-3.16%)
Apr 20, 2020 28.00 28.00 26.71 26.87 496,902 -1.05(-3.76%)
Apr 17, 2020 28.04 28.87 27.69 27.92 567,400 +0.50(+1.82%)
Apr 16, 2020 26.82 27.47 26.06 27.42 1,045,529 +0.91(+3.43%)
Apr 15, 2020 26.91 27.14 25.93 26.51 1,085,485 -1.50(-5.36%)
Apr 14, 2020 28.25 28.61 27.69 28.01 831,819 +0.29(+1.05%)
Apr 13, 2020 28.38 28.38 27.24 27.72 833,672 -0.50(-1.77%)
Apr 09, 2020 28.85 29.20 27.88 28.22 736,700 +0.18(+0.64%)
Apr 08, 2020 27.54 28.33 27.09 28.04 1,257,979 +1.05(+3.89%)
Apr 07, 2020 28.28 29.02 26.60 26.99 921,143 -0.06(-0.22%)
Apr 06, 2020 26.29 27.17 25.92 27.05 582,514 +2.09(+8.37%)
Apr 03, 2020 25.67 25.69 24.54 24.96 1,060,300 -0.38(-1.50%)
Apr 02, 2020 24.63 25.42 24.39 25.34 600,990 +0.69(+2.80%)
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.