Avnet Inc (NQ: AVT )

41.97 USD +1.12 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 44.78 45.16 43.53 43.71 538,474 -0.78(-1.74%)
Sep 30, 2019 44.32 44.54 43.84 44.49 620,058 +0.39(+0.87%)
Sep 27, 2019 44.40 44.76 43.78 44.10 580,400 -0.02(-0.05%)
Sep 26, 2019 44.15 44.39 43.69 44.12 549,201 -0.08(-0.18%)
Sep 25, 2019 43.46 44.43 43.46 44.20 891,490 +0.98(+2.27%)
Sep 24, 2019 44.56 44.67 43.16 43.22 737,363 -0.97(-2.20%)
Sep 23, 2019 43.11 44.47 42.93 44.19 907,256 +0.89(+2.06%)
Sep 20, 2019 43.64 44.08 43.22 43.30 1,762,800 -0.11(-0.25%)
Sep 19, 2019 44.04 44.31 43.30 43.41 883,088 -0.68(-1.54%)
Sep 18, 2019 43.97 44.20 43.35 44.09 617,207 +0.07(+0.16%)
Sep 17, 2019 44.13 44.70 43.40 44.02 734,015 -0.45(-1.01%)
Sep 16, 2019 44.35 44.81 44.29 44.47 499,354 -0.22(-0.49%)
Sep 13, 2019 45.16 45.23 44.50 44.69 553,000 -0.09(-0.20%)
Sep 12, 2019 44.90 45.04 44.13 44.78 1,183,185 -0.07(-0.16%)
Sep 11, 2019 44.49 44.91 43.74 44.85 676,555 +0.66(+1.49%)
Sep 10, 2019 44.08 44.37 43.58 44.19 1,244,539 -0.04(-0.09%)
Sep 09, 2019 43.96 44.37 43.83 44.23 859,998 +0.41(+0.94%)
Sep 06, 2019 43.96 44.29 43.72 43.82 601,000 -0.18(-0.41%)
Sep 05, 2019 43.17 44.49 43.17 44.00 532,683 +1.46(+3.43%)
Sep 04, 2019 42.43 42.72 42.22 42.54 832,284 +0.87(+2.09%)
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.