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 (%)
Jul 30, 2021 40.76 41.41 40.72 41.32 495,160 +0.26(+0.63%)
Jul 29, 2021 40.87 41.31 40.81 41.06 326,213 +0.64(+1.58%)
Jul 28, 2021 40.25 40.72 39.92 40.42 521,133 +0.21(+0.52%)
Jul 27, 2021 40.31 40.52 39.82 40.21 314,136 -0.29(-0.72%)
Jul 26, 2021 40.13 40.75 40.13 40.50 436,056 +0.51(+1.28%)
Jul 23, 2021 39.49 40.05 39.29 39.99 332,628 +0.66(+1.68%)
Jul 22, 2021 39.97 40.28 39.27 39.33 658,955 -0.91(-2.26%)
Jul 21, 2021 39.76 40.89 39.75 40.24 731,830 +0.97(+2.47%)
Jul 20, 2021 38.41 39.55 38.16 39.27 670,635 +1.04(+2.72%)
Jul 19, 2021 38.04 38.51 37.63 38.23 627,607 -0.71(-1.82%)
Jul 16, 2021 40.08 40.11 38.79 38.94 942,248 -0.81(-2.04%)
Jul 15, 2021 39.15 39.74 38.74 39.75 1,596,326 +0.38(+0.97%)
Jul 14, 2021 39.74 40.19 39.26 39.37 472,103 +0.00(+0.00%)
Jul 13, 2021 39.41 39.63 39.15 39.37 788,673 -0.21(-0.53%)
Jul 12, 2021 39.29 39.67 39.21 39.58 501,330 +0.01(+0.03%)
Jul 09, 2021 39.04 39.94 39.04 39.57 516,683 +0.91(+2.35%)
Jul 08, 2021 38.31 39.22 37.95 38.66 598,148 -0.47(-1.20%)
Jul 07, 2021 38.86 39.49 38.61 39.13 738,555 +0.20(+0.51%)
Jul 06, 2021 39.98 39.98 38.44 38.93 1,303,391 -1.10(-2.75%)
Jul 02, 2021 40.05 40.45 39.67 40.03 675,495 -0.21(-0.52%)
Jul 01, 2021 40.27 40.69 39.96 40.24 433,075 +0.16(+0.40%)
Jun 30, 2021 40.23 40.37 39.78 40.08 818,627 -0.28(-0.69%)
Jun 29, 2021 40.25 40.62 40.06 40.36 732,444 +0.12(+0.30%)
Jun 28, 2021 40.34 40.42 39.95 40.24 751,770 -0.10(-0.25%)
Jun 25, 2021 39.78 40.59 39.67 40.34 1,135,214 +0.53(+1.33%)
Jun 24, 2021 39.59 39.89 39.25 39.81 493,332 +0.48(+1.22%)
Jun 23, 2021 38.83 39.74 38.76 39.33 876,083 +0.50(+1.29%)
Jun 22, 2021 39.21 39.29 38.64 38.83 564,315 -0.59(-1.50%)
Jun 21, 2021 39.01 39.95 39.00 39.42 729,269 +0.57(+1.47%)
Jun 18, 2021 40.01 40.39 38.83 38.85 978,329 -1.78(-4.38%)
Jun 17, 2021 42.19 42.50 40.46 40.63 684,853 -1.55(-3.67%)
Jun 16, 2021 42.42 42.88 41.84 42.18 614,777 -0.38(-0.89%)
Jun 15, 2021 42.63 42.88 42.47 42.56 564,021 +0.02(+0.05%)
Jun 14, 2021 43.91 43.99 42.51 42.54 432,035 -1.38(-3.14%)
Jun 11, 2021 43.68 44.03 43.53 43.92 530,117 +0.45(+1.04%)
Jun 10, 2021 44.05 44.17 43.42 43.47 993,755 -0.40(-0.91%)
Jun 09, 2021 44.11 44.24 43.80 43.87 672,719 -0.07(-0.16%)
Jun 08, 2021 43.28 44.01 43.02 43.94 614,434 +0.46(+1.06%)
Jun 07, 2021 43.95 44.04 43.06 43.48 622,153 -0.47(-1.07%)
Jun 04, 2021 43.93 44.05 43.61 43.95 585,666 +0.25(+0.57%)
Jun 03, 2021 43.83 43.99 43.56 43.70 729,944 -0.49(-1.11%)
Jun 02, 2021 44.54 44.59 43.88 44.19 541,526 -0.11(-0.25%)
Jun 01, 2021 44.40 44.63 43.85 44.30 685,238 +0.24(+0.54%)
May 28, 2021 44.59 44.59 43.64 44.06 713,916 -0.41(-0.92%)
May 27, 2021 44.84 45.00 44.41 44.47 685,051 +0.02(+0.04%)
May 26, 2021 44.69 44.88 44.18 44.45 442,591 +0.15(+0.34%)
May 25, 2021 45.09 45.43 44.20 44.30 386,083 -0.56(-1.25%)
May 24, 2021 44.78 45.08 43.70 44.86 473,428 +0.28(+0.63%)
May 21, 2021 44.78 45.00 44.35 44.58 326,963 +0.03(+0.07%)
May 20, 2021 43.95 44.59 43.45 44.55 769,511 +0.64(+1.46%)
May 19, 2021 42.73 43.95 42.61 43.91 567,853 +0.26(+0.60%)
May 18, 2021 44.09 44.29 43.57 43.65 553,361 -0.43(-0.98%)
May 17, 2021 43.21 44.24 42.70 44.08 539,926 +0.61(+1.40%)
May 14, 2021 42.75 43.63 42.46 43.47 555,307 +1.02(+2.40%)
May 13, 2021 41.54 42.86 41.54 42.45 777,427 +1.13(+2.73%)
May 12, 2021 42.39 42.58 41.28 41.32 841,790 -1.45(-3.39%)
May 11, 2021 43.16 43.35 42.06 42.77 1,057,853 -1.35(-3.06%)
May 10, 2021 44.94 45.31 44.09 44.12 739,435 -0.63(-1.41%)
May 07, 2021 43.35 44.81 43.18 44.75 1,413,760 +1.25(+2.87%)
May 06, 2021 43.02 43.68 42.37 43.50 1,648,833 +0.44(+1.02%)
May 05, 2021 42.96 43.24 42.45 43.06 1,876,320 +0.35(+0.81%)
May 04, 2021 43.43 43.93 42.45 42.72 1,072,849 -1.04(-2.39%)
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.