Avnet Inc (NQ: AVT )

37.12 USD +0.51 (+1.39%)
Streaming Delayed Price Updated: 2:45 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.53 37.88 36.94 36.97 562,078 -0.50(-1.33%)
Sep 29, 2021 37.48 38.03 37.00 37.47 751,733 +0.02(+0.05%)
Sep 28, 2021 38.05 38.20 37.32 37.45 737,754 -0.83(-2.17%)
Sep 27, 2021 37.61 38.76 37.61 38.28 463,872 +0.71(+1.89%)
Sep 24, 2021 37.18 37.79 37.06 37.57 462,071 +0.31(+0.83%)
Sep 23, 2021 37.00 37.65 37.00 37.26 587,428 +0.44(+1.19%)
Sep 22, 2021 36.69 37.14 36.44 36.82 664,287 +0.52(+1.43%)
Sep 21, 2021 36.89 37.05 36.28 36.30 670,117 -0.39(-1.06%)
Sep 20, 2021 36.64 36.94 36.06 36.69 826,496 -0.35(-0.94%)
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%)
Aug 02, 2021 41.36 41.98 40.77 40.85 493,318 -0.47(-1.14%)
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%)
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.