Avnet Inc (NQ: AVT )

39.29 USD -1.34 (-3.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.40 48.40 48.40 0 -0.31(-0.64%)
Aug 30, 2018 48.74 49.40 48.51 48.71 1,350,001 -0.23(-0.47%)
Aug 29, 2018 48.92 49.33 48.56 48.94 1,006,760 +0.32(+0.66%)
Aug 28, 2018 48.87 49.03 48.41 48.62 860,711 -0.12(-0.25%)
Aug 27, 2018 48.97 49.35 48.50 48.74 910,536 +0.32(+0.66%)
Aug 24, 2018 48.70 48.72 48.05 48.42 487,900 -0.16(-0.33%)
Aug 23, 2018 48.52 48.80 48.38 48.58 496,170 -0.08(-0.16%)
Aug 22, 2018 49.00 49.33 48.28 48.66 722,664 -0.48(-0.98%)
Aug 21, 2018 48.25 49.28 48.02 49.14 973,110 +1.12(+2.33%)
Aug 20, 2018 48.21 48.21 47.35 48.02 1,391,289 +0.44(+0.92%)
Aug 17, 2018 47.04 47.68 46.55 47.58 604,100 +0.53(+1.13%)
Aug 16, 2018 46.85 47.54 46.64 47.05 731,254 +0.51(+1.10%)
Aug 15, 2018 46.43 46.75 46.13 46.54 773,036 -0.20(-0.43%)
Aug 14, 2018 45.59 46.87 45.35 46.74 1,355,598 +0.97(+2.12%)
Aug 13, 2018 46.53 46.53 45.77 45.77 859,971 -0.61(-1.32%)
Aug 10, 2018 47.00 47.13 45.83 46.38 1,127,700 -0.03(-0.06%)
Aug 09, 2018 45.00 46.84 44.21 46.41 2,363,781 +1.81(+4.06%)
Aug 08, 2018 44.42 44.71 43.90 44.60 639,409 +0.33(+0.75%)
Aug 07, 2018 44.11 44.37 44.07 44.27 974,411 +0.36(+0.82%)
Aug 06, 2018 43.85 44.05 43.36 43.91 500,828 +0.05(+0.11%)
Aug 03, 2018 43.76 44.19 43.45 43.86 655,200 -0.18(-0.41%)
Aug 02, 2018 43.44 44.18 43.35 44.04 868,115 +0.36(+0.82%)
Aug 01, 2018 43.70 43.94 43.41 43.68 477,379 -0.17(-0.39%)
Jul 31, 2018 43.25 44.11 43.11 43.85 992,338 +0.72(+1.67%)
Jul 30, 2018 43.53 44.03 43.09 43.13 604,797 -0.39(-0.90%)
Jul 27, 2018 43.99 44.12 43.31 43.52 383,300 -0.27(-0.62%)
Jul 26, 2018 43.38 44.19 43.32 43.79 1,285,399 +0.27(+0.62%)
Jul 25, 2018 43.10 43.53 42.84 43.52 473,539 +0.52(+1.21%)
Jul 24, 2018 43.44 43.81 42.94 43.00 482,047 -0.33(-0.76%)
Jul 23, 2018 43.48 43.49 42.98 43.33 799,538 -0.28(-0.64%)
Jul 20, 2018 44.43 44.43 43.59 43.61 855,373 -0.77(-1.74%)
Jul 19, 2018 44.24 44.47 44.01 44.38 848,158 +0.13(+0.29%)
Jul 18, 2018 43.80 44.50 43.80 44.25 830,799 +0.43(+0.98%)
Jul 17, 2018 43.82 44.05 43.64 43.82 622,105 -0.11(-0.25%)
Jul 16, 2018 44.36 44.52 43.77 43.93 741,153 -0.35(-0.79%)
Jul 13, 2018 44.28 843,757 -0.01(-0.02%)
Jul 12, 2018 44.23 44.43 43.68 44.29 761,246 +0.35(+0.80%)
Jul 11, 2018 44.50 44.50 43.11 43.94 591,645 -0.76(-1.70%)
Jul 10, 2018 44.82 44.83 44.38 44.70 1,233,534 -0.04(-0.09%)
Jul 09, 2018 44.03 44.77 43.20 44.74 1,170,278 +0.77(+1.75%)
Jul 06, 2018 43.60 44.00 43.19 43.97 646,690 +0.26(+0.59%)
Jul 05, 2018 43.77 42.77 43.71 1,668,269 +0.67(+1.56%)
Jul 03, 2018 43.04 43.04 43.04 0 +0.19(+0.44%)
Jul 02, 2018 42.46 42.88 42.01 42.85 998,312 -0.04(-0.09%)
Jun 29, 2018 42.77 43.15 42.58 42.89 839,992 +0.16(+0.37%)
Jun 28, 2018 43.24 43.29 42.33 42.73 934,120 -0.60(-1.38%)
Jun 27, 2018 43.43 43.96 43.21 43.33 1,170,260 -0.19(-0.44%)
Jun 26, 2018 42.87 43.73 42.63 43.52 1,398,853 +0.64(+1.49%)
Jun 25, 2018 42.68 42.95 42.09 42.88 1,338,053 -0.21(-0.49%)
Jun 22, 2018 42.66 43.20 42.57 43.09 1,529,902 +0.43(+1.01%)
Jun 21, 2018 42.28 42.93 42.16 42.66 1,027,703 +0.37(+0.87%)
Jun 20, 2018 42.69 42.78 42.12 42.29 813,284 -0.17(-0.40%)
Jun 19, 2018 42.37 42.57 41.56 42.46 1,279,887 -0.10(-0.23%)
Jun 18, 2018 42.62 43.01 42.01 42.56 1,805,226 -0.16(-0.37%)
Jun 15, 2018 43.25 40.18 42.72 2,713,014 +2.54(+6.32%)
Jun 14, 2018 39.83 40.69 39.40 40.18 1,461,170 +0.54(+1.36%)
Jun 13, 2018 39.76 39.92 39.42 39.64 887,519 +0.01(+0.03%)
Jun 12, 2018 39.62 39.87 39.43 39.63 1,036,730 -0.02(-0.05%)
Jun 11, 2018 39.65 39.94 39.35 39.65 722,682 +0.07(+0.18%)
Jun 08, 2018 39.31 39.74 38.83 39.58 968,143 +0.17(+0.43%)
Jun 07, 2018 39.30 39.70 39.19 39.41 661,658 +0.10(+0.25%)
Jun 06, 2018 39.31 864,151 +0.00(+0.00%)
Jun 05, 2018 38.49 39.46 38.31 39.31 1,082,012 +0.73(+1.89%)
Jun 04, 2018 38.64 38.75 38.41 38.58 836,812 -0.05(-0.13%)
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.