Avnet Inc (NQ: AVT )

44.08 USD +0.61 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.17 43.89 43.07 43.82 6,574,500 +0.42(+0.97%)
Nov 29, 2018 43.09 43.97 42.79 43.40 944,784 +0.08(+0.18%)
Nov 28, 2018 42.66 43.76 41.72 43.32 1,202,881 +0.95(+2.24%)
Nov 27, 2018 42.93 43.23 42.35 42.37 1,281,659 -0.99(-2.28%)
Nov 26, 2018 43.42 43.64 42.93 43.36 970,250 +0.59(+1.38%)
Nov 23, 2018 42.51 43.15 42.21 42.77 703,500 +0.01(+0.02%)
Nov 21, 2018 42.76 42.76 42.76 0 +0.72(+1.71%)
Nov 20, 2018 41.78 43.09 41.78 42.04 1,442,132 -0.87(-2.03%)
Nov 19, 2018 43.42 43.72 42.68 42.91 1,195,166 -0.69(-1.58%)
Nov 16, 2018 42.56 43.87 41.80 43.60 1,422,300 +0.75(+1.75%)
Nov 15, 2018 41.74 42.93 41.32 42.85 1,596,745 +0.94(+2.24%)
Nov 14, 2018 43.50 43.87 41.75 41.91 2,128,733 -1.45(-3.34%)
Nov 13, 2018 42.98 44.14 42.98 43.36 1,037,755 +0.60(+1.40%)
Nov 12, 2018 43.61 43.81 42.63 42.76 952,978 -0.90(-2.06%)
Nov 09, 2018 43.47 43.82 42.85 43.66 813,500 -0.28(-0.64%)
Nov 08, 2018 43.97 44.38 43.71 43.94 1,031,106 -0.06(-0.14%)
Nov 07, 2018 43.96 44.25 43.13 44.00 1,028,532 +0.42(+0.96%)
Nov 06, 2018 43.02 43.99 43.02 43.58 851,664 +0.40(+0.93%)
Nov 05, 2018 43.06 43.55 42.61 43.18 1,152,537 +0.26(+0.61%)
Nov 02, 2018 41.94 43.31 41.79 42.92 1,322,800 +1.10(+2.63%)
Nov 01, 2018 40.34 41.99 40.11 41.82 1,130,716 +1.75(+4.37%)
Oct 31, 2018 39.57 40.33 39.39 40.07 1,034,051 +1.01(+2.59%)
Oct 30, 2018 38.31 39.34 38.09 39.06 1,159,743 +0.83(+2.17%)
Oct 29, 2018 38.02 39.75 37.68 38.23 1,650,759 +0.93(+2.49%)
Oct 26, 2018 39.59 39.59 37.11 37.30 1,445,700 -1.32(-3.42%)
Oct 25, 2018 38.53 38.78 38.13 38.62 1,136,080 +0.20(+0.52%)
Oct 24, 2018 40.42 40.60 38.39 38.42 1,102,823 -2.26(-5.56%)
Oct 23, 2018 40.50 41.06 39.90 40.68 611,815 -0.54(-1.31%)
Oct 22, 2018 41.24 41.67 40.97 41.22 768,525 +0.19(+0.46%)
Oct 19, 2018 41.32 42.00 40.85 41.03 976,200 -0.28(-0.68%)
Oct 18, 2018 41.52 41.80 40.94 41.31 731,525 -0.49(-1.17%)
Oct 17, 2018 41.52 41.83 41.05 41.80 851,054 +0.03(+0.07%)
Oct 16, 2018 41.04 41.87 40.55 41.77 1,079,236 +0.98(+2.40%)
Oct 15, 2018 40.40 41.08 40.40 40.79 1,091,302 +0.32(+0.79%)
Oct 12, 2018 40.21 40.65 39.72 40.47 1,384,600 +0.99(+2.51%)
Oct 11, 2018 40.05 40.31 39.34 39.48 1,130,440 -0.42(-1.05%)
Oct 10, 2018 41.67 41.67 39.85 39.90 1,165,766 -1.70(-4.09%)
Oct 09, 2018 41.71 41.82 41.29 41.60 1,401,287 -0.27(-0.64%)
Oct 08, 2018 42.50 42.53 41.42 41.87 1,472,324 -0.88(-2.06%)
Oct 05, 2018 43.15 43.47 42.60 42.75 1,259,000 -0.52(-1.20%)
Oct 04, 2018 43.40 43.73 42.81 43.27 1,619,133 -0.35(-0.80%)
Oct 03, 2018 43.56 43.93 43.33 43.62 854,503 +0.26(+0.60%)
Oct 02, 2018 43.11 43.94 43.04 43.36 1,509,432 +0.01(+0.02%)
Oct 01, 2018 44.97 44.97 43.19 43.35 1,871,278 -1.42(-3.17%)
Sep 28, 2018 44.54 45.12 44.43 44.77 1,451,900 +0.13(+0.29%)
Sep 27, 2018 45.50 45.60 44.61 44.64 890,531 -0.83(-1.83%)
Sep 26, 2018 46.03 46.04 45.42 45.47 1,027,887 -0.64(-1.39%)
Sep 25, 2018 47.07 47.07 46.06 46.11 1,091,205 -0.89(-1.89%)
Sep 24, 2018 47.05 47.21 46.60 47.00 965,777 -0.11(-0.23%)
Sep 21, 2018 46.77 47.39 46.51 47.11 2,815,100 +0.34(+0.73%)
Sep 20, 2018 47.28 47.52 46.64 46.77 1,395,606 -0.31(-0.66%)
Sep 19, 2018 47.35 47.76 46.84 47.08 822,854 -0.22(-0.47%)
Sep 18, 2018 47.51 47.85 46.97 47.30 755,435 -0.13(-0.27%)
Sep 17, 2018 47.80 48.03 47.38 47.43 606,057 -0.42(-0.88%)
Sep 14, 2018 47.53 48.06 47.49 47.85 783,700 +0.28(+0.59%)
Sep 13, 2018 47.53 47.74 47.46 47.57 633,441 +0.13(+0.27%)
Sep 12, 2018 47.79 47.84 47.41 47.44 937,764 -0.40(-0.84%)
Sep 11, 2018 47.54 48.27 47.34 47.84 779,375 +0.02(+0.04%)
Sep 10, 2018 47.74 47.92 47.42 47.82 925,091 +0.17(+0.36%)
Sep 07, 2018 47.39 47.73 47.14 47.65 865,700 -0.30(-0.63%)
Sep 06, 2018 48.10 48.16 47.82 47.95 929,047 -0.04(-0.08%)
Sep 05, 2018 47.80 48.30 47.56 47.99 1,061,702 -0.23(-0.48%)
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.