Avnet Inc (NQ: AVT )

30.49 USD -0.57 (-1.84%)
Official Closing Price Updated: 4:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 24.12 25.17 23.52 24.65 1,101,981 -0.45(-1.79%)
Mar 31, 2020 25.50 26.23 24.64 25.10 980,524 -0.27(-1.06%)
Mar 30, 2020 24.69 25.61 23.65 25.37 751,822 +1.12(+4.62%)
Mar 27, 2020 25.77 25.85 24.13 24.25 855,900 -2.62(-9.75%)
Mar 26, 2020 25.62 27.06 24.76 26.87 905,320 +1.69(+6.71%)
Mar 25, 2020 25.68 26.35 23.95 25.18 1,287,526 -0.31(-1.22%)
Mar 24, 2020 24.22 25.65 23.93 25.49 941,740 +2.50(+10.87%)
Mar 23, 2020 23.36 24.35 22.07 22.99 1,339,936 -0.06(-0.26%)
Mar 20, 2020 22.95 24.40 22.23 23.05 2,980,700 +1.09(+4.96%)
Mar 19, 2020 19.72 22.30 18.60 21.96 1,087,672 +2.17(+10.97%)
Mar 18, 2020 22.98 23.91 17.85 19.79 1,527,614 -4.96(-20.04%)
Mar 17, 2020 24.04 25.00 21.73 24.75 1,746,787 +1.19(+5.05%)
Mar 16, 2020 23.22 26.64 23.22 23.56 1,143,511 -3.14(-11.76%)
Mar 13, 2020 25.18 26.71 24.06 26.70 1,538,100 +3.26(+13.91%)
Mar 12, 2020 26.24 26.27 23.22 23.44 1,316,702 -4.84(-17.11%)
Mar 11, 2020 28.34 28.80 27.61 28.28 1,489,327 -0.99(-3.38%)
Mar 10, 2020 28.72 29.33 27.89 29.27 1,531,661 +1.38(+4.95%)
Mar 09, 2020 28.26 28.75 27.51 27.89 1,625,013 -2.31(-7.65%)
Mar 06, 2020 29.09 31.10 29.04 30.20 2,074,100 +0.12(+0.40%)
Mar 05, 2020 30.28 30.61 29.61 30.08 850,557 -1.18(-3.77%)
Mar 04, 2020 31.32 31.40 30.34 31.26 949,391 +0.32(+1.03%)
Mar 03, 2020 31.30 32.29 30.67 30.94 811,054 -0.58(-1.84%)
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.