Avnet Inc (NQ: AVT )

44.75 USD +1.25 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.84 46.28 45.41 45.42 779,001 -0.30(-0.66%)
Jul 30, 2019 45.51 45.72 45.15 45.72 411,894 -0.07(-0.15%)
Jul 29, 2019 45.47 45.83 45.09 45.79 468,666 +0.29(+0.64%)
Jul 26, 2019 45.09 45.51 45.04 45.50 357,400 +0.67(+1.49%)
Jul 25, 2019 45.71 45.71 44.60 44.83 538,976 -1.01(-2.20%)
Jul 24, 2019 44.51 45.84 44.51 45.84 373,090 +1.22(+2.73%)
Jul 23, 2019 44.31 44.81 44.17 44.62 487,287 +0.56(+1.27%)
Jul 22, 2019 43.69 44.31 43.67 44.06 563,845 +0.55(+1.26%)
Jul 19, 2019 43.35 43.93 43.34 43.51 600,800 +0.32(+0.74%)
Jul 18, 2019 42.98 43.37 42.75 43.19 338,168 +0.11(+0.26%)
Jul 17, 2019 43.19 43.80 42.97 43.08 480,841 -0.21(-0.49%)
Jul 16, 2019 41.99 43.56 41.57 43.29 1,208,976 -0.28(-0.64%)
Jul 15, 2019 43.69 43.88 43.14 43.57 472,507 +0.08(+0.18%)
Jul 12, 2019 42.72 43.73 42.72 43.49 659,000 +0.81(+1.90%)
Jul 11, 2019 43.36 43.48 42.41 42.68 867,221 -0.90(-2.07%)
Jul 10, 2019 44.05 44.46 42.09 43.58 673,782 -0.31(-0.71%)
Jul 09, 2019 43.73 43.95 43.43 43.89 463,227 -0.02(-0.05%)
Jul 08, 2019 44.60 44.87 43.66 43.91 453,284 -0.85(-1.90%)
Jul 05, 2019 44.73 44.99 44.20 44.76 431,400 -0.35(-0.78%)
Jul 03, 2019 44.61 45.65 44.29 45.11 1,609,800 +0.64(+1.44%)
Jul 02, 2019 45.31 45.31 44.23 44.47 654,610 -0.88(-1.94%)
Jul 01, 2019 46.06 46.18 45.21 45.35 514,230 +0.08(+0.18%)
Jun 28, 2019 45.13 45.46 44.72 45.27 766,800 +0.48(+1.07%)
Jun 27, 2019 44.41 44.83 43.68 44.79 484,016 +1.11(+2.54%)
Jun 26, 2019 43.18 44.42 42.97 43.68 763,394 +0.56(+1.30%)
Jun 25, 2019 42.88 43.60 42.87 43.12 565,360 +0.22(+0.51%)
Jun 24, 2019 43.10 43.65 42.88 42.90 478,841 -0.10(-0.23%)
Jun 21, 2019 43.48 43.48 42.78 43.00 1,349,200 -0.78(-1.78%)
Jun 20, 2019 44.18 44.63 43.63 43.78 565,353 +0.03(+0.07%)
Jun 19, 2019 43.65 44.06 43.37 43.75 481,749 +0.32(+0.74%)
Jun 18, 2019 43.13 43.71 42.79 43.43 919,022 +0.65(+1.52%)
Jun 17, 2019 43.19 43.48 42.66 42.78 724,281 -0.56(-1.29%)
Jun 14, 2019 44.28 44.28 43.26 43.34 515,600 -1.08(-2.43%)
Jun 13, 2019 44.50 44.85 43.99 44.42 428,792 +0.08(+0.18%)
Jun 12, 2019 44.40 44.75 43.90 44.34 422,292 -0.23(-0.52%)
Jun 11, 2019 44.76 45.10 44.37 44.57 701,408 +0.26(+0.59%)
Jun 10, 2019 44.00 45.00 43.92 44.31 534,732 +0.70(+1.61%)
Jun 07, 2019 43.18 43.73 42.92 43.61 412,800 +0.75(+1.75%)
Jun 06, 2019 42.58 42.98 42.11 42.86 616,125 +0.34(+0.80%)
Jun 05, 2019 42.84 42.88 41.90 42.52 385,277 -0.10(-0.23%)
Jun 04, 2019 41.46 42.65 41.46 42.62 584,787 +1.44(+3.50%)
Jun 03, 2019 40.83 41.76 40.43 41.18 639,203 +0.34(+0.83%)
May 31, 2019 41.49 41.63 40.55 40.84 583,400 -1.09(-2.60%)
May 30, 2019 42.02 42.52 41.79 41.93 387,292 -0.03(-0.07%)
May 29, 2019 41.76 42.26 41.41 41.96 478,780 -0.15(-0.36%)
May 28, 2019 42.54 42.72 42.11 42.11 518,628 -0.31(-0.73%)
May 24, 2019 42.58 42.90 42.19 42.42 318,700 +0.10(+0.24%)
May 23, 2019 42.42 43.15 41.81 42.32 489,681 -0.69(-1.60%)
May 22, 2019 43.71 44.02 42.95 43.01 449,529 -0.92(-2.09%)
May 21, 2019 43.35 43.97 43.34 43.93 654,028 +0.85(+1.97%)
May 20, 2019 43.04 43.70 42.95 43.08 506,038 -0.31(-0.71%)
May 17, 2019 43.97 44.25 43.39 43.39 453,700 -1.10(-2.47%)
May 16, 2019 44.06 44.94 44.01 44.49 487,297 +0.48(+1.09%)
May 15, 2019 43.50 44.29 43.44 44.01 488,224 +0.38(+0.87%)
May 14, 2019 43.32 43.89 43.17 43.63 481,680 +0.39(+0.90%)
May 13, 2019 44.24 44.43 43.15 43.24 517,922 -2.13(-4.69%)
May 10, 2019 45.10 45.63 44.41 45.37 497,200 +0.09(+0.20%)
May 09, 2019 44.82 45.52 44.47 45.28 481,602 -0.06(-0.13%)
May 08, 2019 45.60 46.01 45.31 45.34 334,028 -0.45(-0.98%)
May 07, 2019 46.11 46.41 45.58 45.79 674,332 -0.65(-1.40%)
May 06, 2019 45.93 46.63 45.78 46.44 776,757 -0.38(-0.81%)
May 03, 2019 46.82 47.26 45.70 46.82 1,011,300 +0.02(+0.04%)
May 02, 2019 47.17 47.58 46.39 46.80 666,259 -0.53(-1.12%)
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.