Avnet Inc (NQ: AVT )

37.95 USD -0.20 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.33 38.42 37.14 38.07 1,424,700 +0.74(+1.98%)
Feb 25, 2021 37.69 38.07 37.13 37.33 3,023,766 -0.81(-2.12%)
Feb 24, 2021 37.65 38.46 37.65 38.14 806,745 +0.68(+1.82%)
Feb 23, 2021 38.64 38.64 36.47 37.46 434,622 -0.41(-1.08%)
Feb 22, 2021 38.61 38.61 37.81 37.87 438,246 -0.66(-1.71%)
Feb 19, 2021 38.05 38.73 37.75 38.53 697,600 +0.72(+1.90%)
Feb 18, 2021 38.69 39.03 37.77 37.81 398,069 -1.05(-2.70%)
Feb 17, 2021 39.33 39.75 38.50 38.86 445,990 -0.47(-1.20%)
Feb 16, 2021 39.06 39.58 38.75 39.33 513,703 +0.43(+1.11%)
Feb 12, 2021 38.76 39.34 38.28 38.90 408,000 +0.05(+0.13%)
Feb 11, 2021 38.54 38.90 37.74 38.85 628,500 +0.36(+0.94%)
Feb 10, 2021 38.67 39.00 38.17 38.49 594,393 +0.05(+0.13%)
Feb 09, 2021 38.58 38.74 38.01 38.44 531,417 -0.11(-0.29%)
Feb 08, 2021 37.71 38.55 37.71 38.55 528,667 +0.85(+2.25%)
Feb 05, 2021 37.50 37.96 36.68 37.70 735,500 +0.60(+1.62%)
Feb 04, 2021 37.18 37.56 36.01 37.10 749,683 +0.73(+2.01%)
Feb 03, 2021 36.45 37.22 35.77 36.37 847,730 -0.20(-0.55%)
Feb 02, 2021 37.39 37.40 36.19 36.57 1,179,548 -0.26(-0.71%)
Feb 01, 2021 35.56 37.06 35.41 36.83 690,619 +1.52(+4.30%)
Jan 29, 2021 36.14 36.64 34.82 35.31 2,184,700 -0.60(-1.67%)
Jan 28, 2021 38.11 38.50 35.60 35.91 1,729,699 -1.79(-4.75%)
Jan 27, 2021 37.82 38.79 36.80 37.70 1,749,671 -1.06(-2.73%)
Jan 26, 2021 39.74 39.74 37.93 38.76 2,587,185 -0.46(-1.17%)
Jan 25, 2021 39.29 39.74 38.82 39.22 1,241,568 -0.07(-0.18%)
Jan 22, 2021 39.04 39.50 38.61 39.29 1,163,100 -0.29(-0.73%)
Jan 21, 2021 40.34 40.48 39.13 39.58 1,145,259 -0.81(-2.01%)
Jan 20, 2021 41.26 42.30 40.19 40.39 1,363,020 +0.46(+1.15%)
Jan 19, 2021 39.00 40.19 38.86 39.93 1,277,320 +1.32(+3.42%)
Jan 15, 2021 38.45 38.83 38.10 38.61 847,500 +0.07(+0.18%)
Jan 14, 2021 38.14 38.93 37.96 38.54 567,224 +0.53(+1.39%)
Jan 13, 2021 38.19 38.41 37.75 38.01 482,351 -0.46(-1.20%)
Jan 12, 2021 38.42 38.82 38.26 38.47 710,832 +0.20(+0.52%)
Jan 11, 2021 37.27 38.39 37.05 38.27 532,045 +0.31(+0.82%)
Jan 08, 2021 37.80 38.48 37.36 37.96 750,600 +0.04(+0.11%)
Jan 07, 2021 37.48 37.98 36.86 37.92 857,761 +0.77(+2.07%)
Jan 06, 2021 36.43 37.33 36.22 37.15 1,931,817 +1.00(+2.77%)
Jan 05, 2021 35.18 36.48 35.18 36.15 690,004 +0.78(+2.21%)
Jan 04, 2021 35.25 35.63 34.93 35.37 1,143,736 +0.26(+0.74%)
Dec 31, 2020 35.11 35.11 35.11 528,417 +0.27(+0.77%)
Dec 30, 2020 34.86 35.37 34.64 34.84 528,417 -0.04(-0.11%)
Dec 29, 2020 35.39 35.39 34.66 34.88 822,814 -0.33(-0.94%)
Dec 28, 2020 34.85 35.34 34.44 35.21 511,668 +0.74(+2.15%)
Dec 24, 2020 34.80 34.93 34.20 34.47 472,500 -0.39(-1.12%)
Dec 23, 2020 35.09 35.09 33.64 34.86 1,490,651 +0.81(+2.38%)
Dec 22, 2020 33.56 34.26 33.46 34.05 1,103,663 +0.54(+1.61%)
Dec 21, 2020 33.18 33.57 32.10 33.51 802,925 -0.36(-1.06%)
Dec 18, 2020 33.65 34.15 33.30 33.87 1,618,000 +0.35(+1.04%)
Dec 17, 2020 33.13 33.70 32.90 33.52 1,045,046 +0.41(+1.24%)
Dec 16, 2020 33.08 33.30 32.56 33.11 668,644 +0.08(+0.24%)
Dec 15, 2020 31.87 33.03 31.72 33.03 727,272 +1.34(+4.23%)
Dec 14, 2020 31.84 32.21 31.66 31.69 799,200 +0.13(+0.41%)
Dec 11, 2020 31.71 32.05 31.16 31.56 677,900 -0.33(-1.03%)
Dec 10, 2020 31.50 32.08 31.32 31.89 453,618 +0.01(+0.03%)
Dec 09, 2020 32.51 32.81 31.77 31.88 800,278 -0.63(-1.94%)
Dec 08, 2020 32.72 33.11 32.34 32.51 699,934 -0.29(-0.88%)
Dec 07, 2020 32.98 33.14 32.28 32.80 872,612 -0.07(-0.21%)
Dec 04, 2020 32.58 33.38 32.58 32.87 752,700 +0.55(+1.70%)
Dec 03, 2020 31.74 32.50 31.55 32.32 801,200 +0.48(+1.51%)
Dec 02, 2020 30.83 31.94 30.53 31.84 1,187,367 +0.84(+2.71%)
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.