Avnet Inc (NQ: AVT )

41.32 USD +0.26 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.49 41.63 40.55 40.84 583,400 -1.09(-2.60%)
May 30, 2019 42.02 42.52 41.79 41.93 387,292 -0.03(-0.07%)
May 29, 2019 41.76 42.26 41.41 41.96 478,780 -0.15(-0.36%)
May 28, 2019 42.54 42.72 42.11 42.11 518,628 -0.31(-0.73%)
May 24, 2019 42.58 42.90 42.19 42.42 318,700 +0.10(+0.24%)
May 23, 2019 42.42 43.15 41.81 42.32 489,681 -0.69(-1.60%)
May 22, 2019 43.71 44.02 42.95 43.01 449,529 -0.92(-2.09%)
May 21, 2019 43.35 43.97 43.34 43.93 654,028 +0.85(+1.97%)
May 20, 2019 43.04 43.70 42.95 43.08 506,038 -0.31(-0.71%)
May 17, 2019 43.97 44.25 43.39 43.39 453,700 -1.10(-2.47%)
May 16, 2019 44.06 44.94 44.01 44.49 487,297 +0.48(+1.09%)
May 15, 2019 43.50 44.29 43.44 44.01 488,224 +0.38(+0.87%)
May 14, 2019 43.32 43.89 43.17 43.63 481,680 +0.39(+0.90%)
May 13, 2019 44.24 44.43 43.15 43.24 517,922 -2.13(-4.69%)
May 10, 2019 45.10 45.63 44.41 45.37 497,200 +0.09(+0.20%)
May 09, 2019 44.82 45.52 44.47 45.28 481,602 -0.06(-0.13%)
May 08, 2019 45.60 46.01 45.31 45.34 334,028 -0.45(-0.98%)
May 07, 2019 46.11 46.41 45.58 45.79 674,332 -0.65(-1.40%)
May 06, 2019 45.93 46.63 45.78 46.44 776,757 -0.38(-0.81%)
May 03, 2019 46.82 47.26 45.70 46.82 1,011,300 +0.02(+0.04%)
May 02, 2019 47.17 47.58 46.39 46.80 666,259 -0.53(-1.12%)
May 01, 2019 48.88 48.88 47.31 47.33 591,353 -1.28(-2.63%)
Apr 30, 2019 48.35 48.72 47.81 48.61 499,298 +0.16(+0.33%)
Apr 29, 2019 48.13 49.03 47.99 48.45 627,127 +0.39(+0.81%)
Apr 26, 2019 46.67 48.58 46.50 48.06 1,635,300 +1.60(+3.44%)
Apr 25, 2019 47.43 47.53 46.38 46.46 649,552 -1.03(-2.17%)
Apr 24, 2019 46.82 47.78 46.80 47.49 595,801 +0.56(+1.19%)
Apr 23, 2019 46.16 47.13 46.11 46.93 623,519 +0.88(+1.91%)
Apr 22, 2019 46.48 47.00 45.63 46.05 464,115 -0.58(-1.24%)
Apr 18, 2019 46.52 46.77 46.14 46.63 456,900 +0.13(+0.28%)
Apr 17, 2019 47.59 47.59 46.29 46.50 599,838 -0.83(-1.75%)
Apr 16, 2019 47.00 47.40 46.98 47.33 310,538 +0.37(+0.79%)
Apr 15, 2019 46.98 47.23 46.56 46.96 359,925 +0.10(+0.21%)
Apr 12, 2019 47.00 47.42 46.67 46.86 492,700 +0.12(+0.26%)
Apr 11, 2019 46.47 46.84 45.57 46.74 691,155 +0.43(+0.93%)
Apr 10, 2019 45.65 46.45 45.00 46.31 471,827 +0.77(+1.69%)
Apr 09, 2019 46.04 46.04 45.43 45.54 478,805 -0.70(-1.51%)
Apr 08, 2019 45.65 46.28 45.50 46.24 742,918 +0.48(+1.05%)
Apr 05, 2019 45.48 45.88 45.11 45.76 479,500 +0.43(+0.95%)
Apr 04, 2019 44.76 45.54 44.19 45.33 421,079 +0.68(+1.52%)
Apr 03, 2019 44.57 45.16 44.23 44.65 519,506 +0.51(+1.16%)
Apr 02, 2019 44.22 44.26 43.69 44.14 441,234 -0.18(-0.41%)
Apr 01, 2019 43.68 44.39 43.68 44.32 409,479 +0.95(+2.19%)
Mar 29, 2019 42.99 43.54 42.93 43.37 674,100 +0.75(+1.76%)
Mar 28, 2019 42.75 43.37 42.45 42.62 550,822 +0.03(+0.07%)
Mar 27, 2019 42.23 42.84 42.09 42.59 723,165 +0.47(+1.12%)
Mar 26, 2019 41.82 42.15 40.97 42.12 635,023 +0.67(+1.62%)
Mar 25, 2019 41.99 41.99 41.31 41.45 606,313 -0.67(-1.59%)
Mar 22, 2019 43.79 43.81 42.09 42.12 437,600 -1.96(-4.45%)
Mar 21, 2019 43.11 44.24 43.11 44.08 418,091 +0.76(+1.75%)
Mar 20, 2019 43.59 43.86 42.92 43.32 473,973 -0.43(-0.98%)
Mar 19, 2019 44.05 44.26 41.63 43.75 476,730 -0.08(-0.18%)
Mar 18, 2019 43.84 44.28 43.48 43.83 618,066 +0.07(+0.16%)
Mar 15, 2019 43.56 44.23 42.13 43.76 1,455,300 +0.26(+0.60%)
Mar 14, 2019 43.53 43.74 43.28 43.50 728,637 +0.05(+0.12%)
Mar 13, 2019 43.10 43.90 41.88 43.45 861,261 +0.56(+1.31%)
Mar 12, 2019 42.94 43.69 41.81 42.89 472,295 +0.09(+0.21%)
Mar 11, 2019 42.28 42.84 41.20 42.80 734,927 +0.60(+1.42%)
Mar 08, 2019 41.61 42.29 40.69 42.20 586,100 +0.14(+0.33%)
Mar 07, 2019 42.40 42.47 41.83 42.06 509,896 -0.50(-1.17%)
Mar 06, 2019 43.05 43.99 42.46 42.56 732,859 -0.48(-1.12%)
Mar 05, 2019 43.64 43.69 43.03 43.04 636,265 -0.61(-1.40%)
Mar 04, 2019 44.07 44.47 43.43 43.65 507,449 -0.27(-0.61%)
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.