Avnet Inc (NQ: AVT )

38.67 USD -1.20 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.33 41.53 41.10 41.23 246,969 -0.08(-0.19%)
Dec 30, 2021 41.49 42.06 41.26 41.31 284,204 -0.48(-1.15%)
Dec 29, 2021 41.18 41.93 41.18 41.79 367,105 +0.50(+1.21%)
Dec 28, 2021 41.36 41.66 41.20 41.29 396,570 -0.01(-0.02%)
Dec 27, 2021 40.39 41.33 40.32 41.30 365,707 +1.05(+2.61%)
Dec 23, 2021 39.76 40.60 39.69 40.25 418,321 +0.63(+1.59%)
Dec 22, 2021 38.99 39.64 38.99 39.62 354,321 +0.45(+1.15%)
Dec 21, 2021 37.86 39.26 37.74 39.17 574,586 +1.62(+4.31%)
Dec 20, 2021 37.84 38.00 37.06 37.55 528,836 -0.85(-2.21%)
Dec 17, 2021 38.79 39.02 38.09 38.40 1,573,543 -0.33(-0.85%)
Dec 16, 2021 39.19 39.48 38.65 38.73 586,096 -0.09(-0.23%)
Dec 15, 2021 38.83 38.91 38.03 38.82 687,741 -0.09(-0.23%)
Dec 14, 2021 38.54 39.45 38.33 38.91 637,118 +0.30(+0.78%)
Dec 13, 2021 38.95 39.14 38.46 38.61 562,448 -0.34(-0.87%)
Dec 10, 2021 39.24 39.49 38.53 38.95 650,440 +0.11(+0.28%)
Dec 09, 2021 38.74 39.16 38.16 38.84 415,789 -0.16(-0.41%)
Dec 08, 2021 38.85 39.42 38.50 39.00 479,254 +0.15(+0.39%)
Dec 07, 2021 38.73 39.24 38.49 38.85 810,978 +0.60(+1.57%)
Dec 06, 2021 38.49 38.94 37.91 38.25 976,120 +0.20(+0.53%)
Dec 03, 2021 37.72 38.48 37.36 38.05 1,169,102 +0.53(+1.41%)
Dec 02, 2021 36.23 37.85 36.11 37.52 771,889 +1.41(+3.90%)
Dec 01, 2021 37.02 37.33 36.11 36.11 610,186 -0.16(-0.44%)
Nov 30, 2021 36.59 36.76 35.71 36.27 575,511 -0.92(-2.47%)
Nov 29, 2021 37.67 37.74 36.92 37.19 589,889 +0.04(+0.11%)
Nov 26, 2021 38.12 38.42 36.71 37.15 489,570 -1.74(-4.47%)
Nov 24, 2021 39.15 39.33 38.82 38.89 577,696 -0.39(-0.99%)
Nov 23, 2021 39.46 39.58 39.09 39.28 506,079 -0.10(-0.25%)
Nov 22, 2021 39.23 40.03 38.94 39.38 598,410 +0.42(+1.08%)
Nov 19, 2021 39.36 39.42 38.90 38.96 850,617 -0.70(-1.77%)
Nov 18, 2021 39.86 39.70 39.55 39.66 329,854 -0.16(-0.40%)
Nov 17, 2021 39.69 39.90 39.32 39.82 650,794 +0.02(+0.05%)
Nov 16, 2021 39.88 40.24 39.62 39.80 383,601 +0.06(+0.15%)
Nov 15, 2021 39.99 40.03 39.36 39.74 387,811 -0.08(-0.20%)
Nov 12, 2021 39.81 40.19 39.43 39.82 390,958 -0.02(-0.05%)
Nov 11, 2021 39.47 39.95 39.38 39.84 306,632 +0.49(+1.25%)
Nov 10, 2021 38.85 39.35 669,632 +0.36(+0.92%)
Nov 09, 2021 39.28 39.40 38.76 38.99 515,861 -0.32(-0.81%)
Nov 08, 2021 40.34 40.43 39.22 39.31 603,029 -0.99(-2.46%)
Nov 05, 2021 39.39 40.53 39.26 40.30 767,753 +1.20(+3.07%)
Nov 04, 2021 40.12 40.28 38.87 39.10 628,430 -0.80(-2.01%)
Nov 03, 2021 39.60 40.40 39.40 39.90 584,114 +0.30(+0.76%)
Nov 02, 2021 39.28 39.71 38.99 39.60 546,457 +0.47(+1.20%)
Nov 01, 2021 38.34 39.23 38.51 39.13 949,271 +1.02(+2.68%)
Oct 29, 2021 38.59 39.17 37.69 38.11 840,161 +0.79(+2.12%)
Oct 28, 2021 36.75 37.44 36.50 37.32 536,565 +0.71(+1.94%)
Oct 27, 2021 37.63 37.65 36.48 36.61 813,937 -1.01(-2.68%)
Oct 26, 2021 38.31 37.61 37.62 522,313 -0.46(-1.21%)
Oct 25, 2021 37.80 38.47 37.67 38.08 463,328 +0.24(+0.63%)
Oct 22, 2021 38.13 38.55 37.83 37.84 475,661 -0.21(-0.55%)
Oct 21, 2021 37.82 38.10 37.28 38.05 884,020 +0.04(+0.11%)
Oct 20, 2021 38.00 38.41 37.97 38.01 369,546 +0.01(+0.03%)
Oct 19, 2021 37.93 38.03 37.48 38.00 428,194 +0.32(+0.85%)
Oct 18, 2021 37.17 38.01 37.09 37.68 474,449 +0.20(+0.53%)
Oct 15, 2021 38.03 38.24 37.44 37.48 523,324 -0.22(-0.58%)
Oct 14, 2021 37.05 37.82 37.01 37.70 549,893 +1.09(+2.98%)
Oct 13, 2021 36.32 36.66 36.01 36.61 473,629 +0.13(+0.36%)
Oct 12, 2021 36.92 36.96 36.17 36.48 569,587 -0.38(-1.03%)
Oct 11, 2021 37.00 37.46 36.75 36.86 649,154 +0.02(+0.05%)
Oct 08, 2021 36.57 37.09 36.49 36.84 756,956 +0.43(+1.18%)
Oct 07, 2021 37.58 37.58 36.29 36.41 1,456,246 -1.25(-3.32%)
Oct 06, 2021 37.27 37.67 36.58 37.66 737,598 -0.07(-0.19%)
Oct 05, 2021 37.56 37.91 37.44 37.73 790,379 +0.29(+0.77%)
Oct 04, 2021 37.97 38.38 37.30 37.44 741,048 -0.41(-1.08%)
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.