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 (%)
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%)
Jan 02, 2020 42.98 42.98 42.15 42.72 654,532 +0.28(+0.66%)
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%)
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.