Avnet Inc (NQ: AVT )

37.04 USD -0.91 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 37.78 38.28 36.72 37.04 1,726,851 -0.91(-2.40%)
Sep 16, 2021 38.15 38.59 37.76 37.95 844,323 -0.20(-0.52%)
Sep 15, 2021 38.06 38.35 37.64 38.15 675,708 +0.05(+0.13%)
Sep 14, 2021 38.51 38.51 37.73 38.10 456,449 -0.37(-0.96%)
Sep 13, 2021 38.95 39.06 37.95 38.47 818,120 -0.29(-0.75%)
Sep 10, 2021 38.68 39.26 38.68 38.76 596,439 +0.17(+0.44%)
Sep 09, 2021 38.63 39.21 38.48 38.59 407,405 +0.03(+0.08%)
Sep 08, 2021 38.74 38.74 38.12 38.56 497,029 -0.34(-0.87%)
Sep 07, 2021 39.12 39.25 38.85 38.90 336,682 -0.32(-0.82%)
Sep 03, 2021 39.35 39.52 39.02 39.22 516,963 -0.42(-1.06%)
Sep 02, 2021 39.85 40.05 39.50 39.64 382,015 -0.17(-0.43%)
Sep 01, 2021 40.58 40.58 39.74 39.81 333,581 -0.65(-1.61%)
Aug 31, 2021 41.01 41.19 40.38 40.46 562,303 -0.45(-1.10%)
Aug 30, 2021 41.17 41.36 40.84 40.91 305,044 -0.23(-0.56%)
Aug 27, 2021 40.25 41.39 40.15 41.14 383,929 +0.68(+1.68%)
Aug 26, 2021 40.57 40.80 40.33 40.46 434,511 +0.01(+0.02%)
Aug 25, 2021 39.70 40.64 39.59 40.45 619,654 +0.81(+2.04%)
Aug 24, 2021 39.64 40.13 39.57 39.64 399,878 +0.02(+0.05%)
Aug 23, 2021 39.82 39.91 39.18 39.62 643,056 +0.04(+0.10%)
Aug 20, 2021 39.17 39.63 39.04 39.58 296,317 +0.43(+1.10%)
Aug 19, 2021 39.40 39.54 38.82 39.15 646,780 -0.69(-1.73%)
Aug 18, 2021 40.18 40.47 39.78 39.84 506,627 -0.57(-1.41%)
Aug 17, 2021 40.21 40.47 39.78 40.41 330,294 -0.17(-0.42%)
Aug 16, 2021 40.33 40.75 39.94 40.58 609,074 -0.26(-0.64%)
Aug 13, 2021 41.57 41.93 40.69 40.84 722,590 -0.93(-2.23%)
Aug 12, 2021 42.17 42.35 40.31 41.77 840,513 -0.40(-0.95%)
Aug 11, 2021 41.92 42.28 41.49 42.17 396,757 +0.25(+0.60%)
Aug 10, 2021 41.74 42.04 41.14 41.92 337,580 +0.37(+0.89%)
Aug 09, 2021 41.85 41.85 41.32 41.55 370,487 -0.25(-0.60%)
Aug 06, 2021 41.55 42.03 41.40 41.80 419,428 +0.65(+1.58%)
Aug 05, 2021 41.56 41.65 40.95 41.15 503,095 -0.19(-0.46%)
Aug 04, 2021 41.83 41.83 41.22 41.34 462,775 -0.63(-1.50%)
Aug 03, 2021 40.91 42.04 40.30 41.97 803,516 +1.12(+2.74%)
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.