Avnet Inc (NQ: AVT )

29.66 USD +0.92 (+3.20%)
Official Closing Price Updated: 4:04 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.51 24.96 24.30 24.67 811,100 +0.01(+0.04%)
Oct 29, 2020 24.87 25.92 24.51 24.66 980,306 -0.25(-1.00%)
Oct 28, 2020 25.47 25.75 24.68 24.91 1,298,543 -1.11(-4.27%)
Oct 27, 2020 26.27 26.61 25.86 26.02 1,457,511 -0.49(-1.85%)
Oct 26, 2020 27.37 27.68 26.05 26.51 1,244,271 -1.21(-4.37%)
Oct 23, 2020 27.76 27.82 27.27 27.72 485,300 -0.02(-0.07%)
Oct 22, 2020 27.44 27.94 27.33 27.74 661,004 +0.25(+0.91%)
Oct 21, 2020 27.89 28.17 27.47 27.49 728,871 -0.51(-1.82%)
Oct 20, 2020 28.34 28.88 27.88 28.00 408,232 -0.23(-0.81%)
Oct 19, 2020 28.84 29.11 28.13 28.23 378,598 -0.47(-1.64%)
Oct 16, 2020 28.78 29.22 28.61 28.70 427,000 -0.03(-0.10%)
Oct 15, 2020 28.89 28.89 28.05 28.73 446,634 -0.02(-0.07%)
Oct 14, 2020 28.92 29.26 28.65 28.75 598,840 +0.03(+0.10%)
Oct 13, 2020 28.14 28.97 28.14 28.72 1,251,695 +0.30(+1.06%)
Oct 12, 2020 28.09 28.47 27.98 28.42 779,530 +0.35(+1.25%)
Oct 09, 2020 28.02 28.09 27.55 28.07 479,400 +0.42(+1.52%)
Oct 08, 2020 28.05 28.05 27.34 27.65 470,666 -0.13(-0.47%)
Oct 07, 2020 26.44 27.92 26.33 27.78 951,451 +1.51(+5.75%)
Oct 06, 2020 26.52 27.01 26.20 26.27 614,700 -0.20(-0.76%)
Oct 05, 2020 26.16 26.91 26.16 26.47 1,167,317 +0.50(+1.93%)
Oct 02, 2020 25.79 26.30 25.75 25.97 741,900 -0.34(-1.29%)
Oct 01, 2020 25.88 26.39 25.77 26.31 539,064 +0.47(+1.82%)
Sep 30, 2020 26.05 26.46 25.65 25.84 692,729 -0.03(-0.12%)
Sep 29, 2020 26.16 26.45 25.68 25.87 480,881 -0.42(-1.60%)
Sep 28, 2020 26.05 26.40 25.82 26.29 454,678 +0.81(+3.18%)
Sep 25, 2020 25.23 25.61 24.93 25.48 426,000 +0.05(+0.20%)
Sep 24, 2020 24.87 25.64 24.53 25.43 887,696 +0.38(+1.52%)
Sep 23, 2020 26.00 26.36 25.03 25.05 1,099,422 -0.96(-3.69%)
Sep 22, 2020 25.84 26.40 25.84 26.01 672,325 +0.02(+0.08%)
Sep 21, 2020 26.40 26.44 25.35 25.99 684,609 -1.07(-3.95%)
Sep 18, 2020 27.76 28.03 26.82 27.06 1,294,800 -0.46(-1.67%)
Sep 17, 2020 27.18 27.90 27.07 27.52 656,134 -0.10(-0.36%)
Sep 16, 2020 27.81 28.11 27.57 27.62 601,428 +0.03(+0.11%)
Sep 15, 2020 28.04 28.38 27.54 27.59 495,591 -0.34(-1.22%)
Sep 14, 2020 28.02 28.34 27.71 27.93 477,351 +0.56(+2.05%)
Sep 11, 2020 27.62 27.70 27.08 27.37 583,800 -0.05(-0.18%)
Sep 10, 2020 27.64 28.11 27.30 27.42 594,827 -0.06(-0.22%)
Sep 09, 2020 27.01 27.84 26.95 27.48 574,688 +0.60(+2.23%)
Sep 08, 2020 27.66 27.66 26.72 26.88 701,335 -1.29(-4.58%)
Sep 04, 2020 29.08 29.25 27.84 28.17 676,300 -0.68(-2.36%)
Sep 03, 2020 29.39 29.99 28.72 28.85 1,051,058 -0.08(-0.28%)
Sep 02, 2020 27.73 29.00 27.73 28.93 541,824 +1.25(+4.52%)
Sep 01, 2020 27.41 27.99 27.11 27.68 450,380 +0.17(+0.62%)
Aug 31, 2020 28.19 28.34 27.51 27.51 561,511 -0.61(-2.17%)
Aug 28, 2020 27.39 28.12 27.29 28.12 524,900 +0.67(+2.44%)
Aug 27, 2020 27.63 27.76 27.18 27.45 339,855 -0.06(-0.22%)
Aug 26, 2020 27.68 27.81 26.95 27.51 785,690 -0.13(-0.47%)
Aug 25, 2020 27.96 28.16 27.30 27.64 489,811 -0.26(-0.93%)
Aug 24, 2020 26.94 27.90 26.94 27.90 650,403 +1.23(+4.61%)
Aug 21, 2020 26.60 26.87 26.41 26.67 671,700 -0.16(-0.60%)
Aug 20, 2020 27.25 27.25 26.63 26.83 694,719 -0.65(-2.37%)
Aug 19, 2020 27.11 27.65 26.95 27.48 569,964 +0.30(+1.10%)
Aug 18, 2020 28.17 28.17 27.10 27.18 706,350 -0.88(-3.14%)
Aug 17, 2020 28.58 28.81 28.02 28.06 1,075,098 -0.31(-1.09%)
Aug 14, 2020 28.11 28.38 27.73 28.37 431,800 +0.14(+0.50%)
Aug 13, 2020 28.65 28.76 28.02 28.23 602,516 -0.55(-1.91%)
Aug 12, 2020 29.06 29.31 28.52 28.78 656,155 -0.07(-0.24%)
Aug 11, 2020 28.94 29.67 28.76 28.85 762,585 +0.31(+1.09%)
Aug 10, 2020 28.97 29.23 28.34 28.54 1,051,492 -0.68(-2.33%)
Aug 07, 2020 30.09 30.09 28.60 29.22 1,059,100 +0.30(+1.04%)
Aug 06, 2020 29.10 29.59 28.77 28.92 931,257 -0.02(-0.07%)
Aug 05, 2020 29.02 29.09 28.54 28.94 1,482,198 +0.14(+0.49%)
Aug 04, 2020 27.92 29.07 27.60 28.80 1,419,700 -3.62(-11.17%)
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.