Avnet Inc (NQ: AVT )

43.40 USD +0.34 (+0.79%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.11 35.11 35.11 528,417 +0.27(+0.77%)
Dec 30, 2020 34.86 35.37 34.64 34.84 528,417 -0.04(-0.11%)
Dec 29, 2020 35.39 35.39 34.66 34.88 822,814 -0.33(-0.94%)
Dec 28, 2020 34.85 35.34 34.44 35.21 511,668 +0.74(+2.15%)
Dec 24, 2020 34.80 34.93 34.20 34.47 472,500 -0.39(-1.12%)
Dec 23, 2020 35.09 35.09 33.64 34.86 1,490,651 +0.81(+2.38%)
Dec 22, 2020 33.56 34.26 33.46 34.05 1,103,663 +0.54(+1.61%)
Dec 21, 2020 33.18 33.57 32.10 33.51 802,925 -0.36(-1.06%)
Dec 18, 2020 33.65 34.15 33.30 33.87 1,618,000 +0.35(+1.04%)
Dec 17, 2020 33.13 33.70 32.90 33.52 1,045,046 +0.41(+1.24%)
Dec 16, 2020 33.08 33.30 32.56 33.11 668,644 +0.08(+0.24%)
Dec 15, 2020 31.87 33.03 31.72 33.03 727,272 +1.34(+4.23%)
Dec 14, 2020 31.84 32.21 31.66 31.69 799,200 +0.13(+0.41%)
Dec 11, 2020 31.71 32.05 31.16 31.56 677,900 -0.33(-1.03%)
Dec 10, 2020 31.50 32.08 31.32 31.89 453,618 +0.01(+0.03%)
Dec 09, 2020 32.51 32.81 31.77 31.88 800,278 -0.63(-1.94%)
Dec 08, 2020 32.72 33.11 32.34 32.51 699,934 -0.29(-0.88%)
Dec 07, 2020 32.98 33.14 32.28 32.80 872,612 -0.07(-0.21%)
Dec 04, 2020 32.58 33.38 32.58 32.87 752,700 +0.55(+1.70%)
Dec 03, 2020 31.74 32.50 31.55 32.32 801,200 +0.48(+1.51%)
Dec 02, 2020 30.83 31.94 30.53 31.84 1,187,367 +0.84(+2.71%)
Dec 01, 2020 30.36 31.18 30.36 31.00 782,483 +0.65(+2.14%)
Nov 30, 2020 30.69 30.83 30.31 30.35 1,045,033 -0.32(-1.04%)
Nov 27, 2020 30.38 31.32 30.38 30.67 587,900 +0.18(+0.59%)
Nov 25, 2020 31.02 31.02 30.26 30.49 858,900 -0.57(-1.84%)
Nov 24, 2020 29.95 31.19 29.57 31.06 1,104,065 +1.40(+4.72%)
Nov 23, 2020 29.33 29.78 29.09 29.66 482,591 +0.92(+3.20%)
Nov 20, 2020 28.62 28.86 28.39 28.74 473,500 -0.08(-0.28%)
Nov 19, 2020 28.67 28.89 28.19 28.82 481,443 +0.01(+0.03%)
Nov 18, 2020 29.52 29.76 28.79 28.81 420,763 -0.57(-1.94%)
Nov 17, 2020 29.42 29.65 28.84 29.38 481,789 -0.47(-1.57%)
Nov 16, 2020 28.73 29.95 28.73 29.85 572,223 +1.10(+3.83%)
Nov 13, 2020 28.20 28.95 27.88 28.75 527,000 +0.95(+3.40%)
Nov 12, 2020 28.28 28.81 27.54 27.80 539,871 -0.74(-2.61%)
Nov 11, 2020 28.48 28.63 27.73 28.55 740,082 +0.28(+0.99%)
Nov 10, 2020 28.08 28.60 27.70 28.27 726,188 +0.06(+0.21%)
Nov 09, 2020 27.50 28.82 27.35 28.21 793,925 +1.47(+5.50%)
Nov 06, 2020 26.70 26.92 26.35 26.74 487,500 +0.11(+0.41%)
Nov 05, 2020 26.09 26.96 25.80 26.63 765,004 +0.88(+3.44%)
Nov 04, 2020 26.16 26.45 25.46 25.75 697,270 -0.55(-2.11%)
Nov 03, 2020 26.22 26.48 26.05 26.30 556,798 +0.52(+2.04%)
Nov 02, 2020 24.96 25.86 24.70 25.77 770,335 +1.10(+4.48%)
Oct 30, 2020 24.51 24.96 24.30 24.67 811,100 +0.01(+0.04%)
Oct 29, 2020 24.87 25.92 24.51 24.66 980,306 -0.25(-1.00%)
Oct 28, 2020 25.47 25.75 24.68 24.91 1,298,543 -1.11(-4.27%)
Oct 27, 2020 26.27 26.61 25.86 26.02 1,457,511 -0.49(-1.85%)
Oct 26, 2020 27.37 27.68 26.05 26.51 1,244,271 -1.21(-4.37%)
Oct 23, 2020 27.76 27.82 27.27 27.72 485,300 -0.02(-0.07%)
Oct 22, 2020 27.44 27.94 27.33 27.74 661,004 +0.25(+0.91%)
Oct 21, 2020 27.89 28.17 27.47 27.49 728,871 -0.51(-1.82%)
Oct 20, 2020 28.34 28.88 27.88 28.00 408,232 -0.23(-0.81%)
Oct 19, 2020 28.84 29.11 28.13 28.23 378,598 -0.47(-1.64%)
Oct 16, 2020 28.78 29.22 28.61 28.70 427,000 -0.03(-0.10%)
Oct 15, 2020 28.89 28.89 28.05 28.73 446,634 -0.02(-0.07%)
Oct 14, 2020 28.92 29.26 28.65 28.75 598,840 +0.03(+0.10%)
Oct 13, 2020 28.14 28.97 28.14 28.72 1,251,695 +0.30(+1.06%)
Oct 12, 2020 28.09 28.47 27.98 28.42 779,530 +0.35(+1.25%)
Oct 09, 2020 28.02 28.09 27.55 28.07 479,400 +0.42(+1.52%)
Oct 08, 2020 28.05 28.05 27.34 27.65 470,666 -0.13(-0.47%)
Oct 07, 2020 26.44 27.92 26.33 27.78 951,451 +1.51(+5.75%)
Oct 06, 2020 26.52 27.01 26.20 26.27 614,700 -0.20(-0.76%)
Oct 05, 2020 26.16 26.91 26.16 26.47 1,167,317 +0.50(+1.93%)
Oct 02, 2020 25.79 26.30 25.75 25.97 741,900 -0.34(-1.29%)
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.