Avnet Inc (NQ: AVT )

36.46 USD -0.73 (-1.96%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.77 43.15 42.58 42.89 839,992 +0.16(+0.37%)
Jun 28, 2018 43.24 43.29 42.33 42.73 934,120 -0.60(-1.38%)
Jun 27, 2018 43.43 43.96 43.21 43.33 1,170,260 -0.19(-0.44%)
Jun 26, 2018 42.87 43.73 42.63 43.52 1,398,853 +0.64(+1.49%)
Jun 25, 2018 42.68 42.95 42.09 42.88 1,338,053 -0.21(-0.49%)
Jun 22, 2018 42.66 43.20 42.57 43.09 1,529,902 +0.43(+1.01%)
Jun 21, 2018 42.28 42.93 42.16 42.66 1,027,703 +0.37(+0.87%)
Jun 20, 2018 42.69 42.78 42.12 42.29 813,284 -0.17(-0.40%)
Jun 19, 2018 42.37 42.57 41.56 42.46 1,279,887 -0.10(-0.23%)
Jun 18, 2018 42.62 43.01 42.01 42.56 1,805,226 -0.16(-0.37%)
Jun 15, 2018 43.25 40.18 42.72 2,713,014 +2.54(+6.32%)
Jun 14, 2018 39.83 40.69 39.40 40.18 1,461,170 +0.54(+1.36%)
Jun 13, 2018 39.76 39.92 39.42 39.64 887,519 +0.01(+0.03%)
Jun 12, 2018 39.62 39.87 39.43 39.63 1,036,730 -0.02(-0.05%)
Jun 11, 2018 39.65 39.94 39.35 39.65 722,682 +0.07(+0.18%)
Jun 08, 2018 39.31 39.74 38.83 39.58 968,143 +0.17(+0.43%)
Jun 07, 2018 39.30 39.70 39.19 39.41 661,658 +0.10(+0.25%)
Jun 06, 2018 39.31 864,151 +0.00(+0.00%)
Jun 05, 2018 38.49 39.46 38.31 39.31 1,082,012 +0.73(+1.89%)
Jun 04, 2018 38.64 38.75 38.41 38.58 836,812 -0.05(-0.13%)
Jun 01, 2018 38.36 39.12 38.33 38.63 1,118,310 +0.51(+1.34%)
May 31, 2018 39.33 39.46 38.12 38.12 1,666,912 -1.15(-2.93%)
May 30, 2018 38.88 39.55 38.72 39.27 864,283 +0.66(+1.71%)
May 29, 2018 38.50 38.84 38.28 38.61 517,803 -0.09(-0.23%)
May 25, 2018 38.70 38.70 38.70 0 -0.05(-0.13%)
May 24, 2018 38.69 38.94 38.40 38.75 530,488 +0.04(+0.10%)
May 23, 2018 39.03 39.22 38.57 38.71 490,464 -0.59(-1.50%)
May 22, 2018 39.77 39.77 38.97 39.30 528,381 -0.18(-0.46%)
May 21, 2018 39.34 39.93 39.23 39.48 633,069 +0.43(+1.10%)
May 18, 2018 39.10 39.23 38.86 39.05 424,383 -0.13(-0.33%)
May 17, 2018 38.80 39.46 38.80 39.18 563,829 +0.25(+0.64%)
May 16, 2018 39.07 39.52 38.46 38.93 1,707,283 -1.50(-3.71%)
May 15, 2018 40.20 40.47 40.02 40.43 672,884 -0.02(-0.05%)
May 14, 2018 40.83 40.88 40.40 40.45 495,745 -0.30(-0.74%)
May 11, 2018 40.68 41.09 40.41 40.75 575,397 +0.05(+0.12%)
May 10, 2018 40.04 40.97 39.96 40.70 717,060 +0.70(+1.75%)
May 09, 2018 40.20 40.48 39.86 40.00 1,371,819 -0.06(-0.15%)
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.