Avnet Inc (NQ: AVT )

37.95 USD -0.20 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.59 44.59 43.64 44.06 713,916 -0.41(-0.92%)
May 27, 2021 44.84 45.00 44.41 44.47 685,051 +0.02(+0.04%)
May 26, 2021 44.69 44.88 44.18 44.45 442,591 +0.15(+0.34%)
May 25, 2021 45.09 45.43 44.20 44.30 386,083 -0.56(-1.25%)
May 24, 2021 44.78 45.08 43.70 44.86 473,428 +0.28(+0.63%)
May 21, 2021 44.78 45.00 44.35 44.58 326,963 +0.03(+0.07%)
May 20, 2021 43.95 44.59 43.45 44.55 769,511 +0.64(+1.46%)
May 19, 2021 42.73 43.95 42.61 43.91 567,853 +0.26(+0.60%)
May 18, 2021 44.09 44.29 43.57 43.65 553,361 -0.43(-0.98%)
May 17, 2021 43.21 44.24 42.70 44.08 539,926 +0.61(+1.40%)
May 14, 2021 42.75 43.63 42.46 43.47 555,307 +1.02(+2.40%)
May 13, 2021 41.54 42.86 41.54 42.45 777,427 +1.13(+2.73%)
May 12, 2021 42.39 42.58 41.28 41.32 841,790 -1.45(-3.39%)
May 11, 2021 43.16 43.35 42.06 42.77 1,057,853 -1.35(-3.06%)
May 10, 2021 44.94 45.31 44.09 44.12 739,435 -0.63(-1.41%)
May 07, 2021 43.35 44.81 43.18 44.75 1,413,760 +1.25(+2.87%)
May 06, 2021 43.02 43.68 42.37 43.50 1,648,833 +0.44(+1.02%)
May 05, 2021 42.96 43.24 42.45 43.06 1,876,320 +0.35(+0.81%)
May 04, 2021 43.43 43.93 42.45 42.72 1,072,849 -1.04(-2.39%)
May 03, 2021 44.50 44.63 43.71 43.76 572,194 -0.16(-0.36%)
Apr 30, 2021 44.55 44.55 43.43 43.92 821,900 -0.25(-0.57%)
Apr 29, 2021 44.17 44.71 43.79 44.17 787,416 +0.52(+1.19%)
Apr 28, 2021 44.40 44.40 43.51 43.65 704,468 -0.72(-1.62%)
Apr 27, 2021 44.49 44.76 44.16 44.37 479,273 -0.09(-0.20%)
Apr 26, 2021 44.48 44.66 44.19 44.46 428,978 +0.29(+0.66%)
Apr 23, 2021 43.96 44.37 43.48 44.17 348,600 +0.70(+1.61%)
Apr 22, 2021 43.43 44.26 43.19 43.47 727,540 -0.19(-0.44%)
Apr 21, 2021 43.07 43.80 42.86 43.66 701,094 +0.61(+1.42%)
Apr 20, 2021 43.71 43.76 42.80 43.05 532,565 -0.84(-1.91%)
Apr 19, 2021 44.30 44.92 43.70 43.89 451,370 -0.36(-0.81%)
Apr 16, 2021 44.44 44.61 43.91 44.25 767,000 +0.21(+0.48%)
Apr 15, 2021 44.39 44.47 43.84 44.04 537,576 -0.12(-0.27%)
Apr 14, 2021 43.70 44.69 43.53 44.16 1,085,844 +0.44(+1.01%)
Apr 13, 2021 43.42 43.89 43.42 43.72 1,061,902 +0.39(+0.90%)
Apr 12, 2021 43.34 43.52 43.04 43.33 561,705 +0.07(+0.16%)
Apr 09, 2021 43.12 43.32 42.99 43.26 802,700 +0.14(+0.32%)
Apr 08, 2021 42.94 43.24 42.67 43.12 952,993 +0.14(+0.33%)
Apr 07, 2021 43.44 43.70 42.90 42.98 854,826 -0.51(-1.17%)
Apr 06, 2021 42.95 43.63 42.60 43.49 1,376,205 +0.51(+1.19%)
Apr 05, 2021 42.55 43.26 42.46 42.98 883,080 +0.96(+2.28%)
Apr 01, 2021 41.53 42.03 41.42 42.02 382,600 +0.51(+1.23%)
Mar 31, 2021 41.01 41.87 41.01 41.51 519,077 +0.39(+0.95%)
Mar 30, 2021 40.41 41.28 40.32 41.12 459,930 +0.71(+1.76%)
Mar 29, 2021 40.96 41.62 40.23 40.41 700,264 -0.99(-2.39%)
Mar 26, 2021 40.15 41.47 39.78 41.40 550,700 +1.46(+3.66%)
Mar 25, 2021 38.30 40.08 38.04 39.94 514,964 +1.26(+3.26%)
Mar 24, 2021 38.96 39.87 38.64 38.68 677,509 +0.09(+0.23%)
Mar 23, 2021 40.18 40.76 38.36 38.59 736,190 -1.80(-4.46%)
Mar 22, 2021 40.38 40.87 39.94 40.39 390,755 -0.14(-0.35%)
Mar 19, 2021 40.92 41.36 40.32 40.53 1,000,300 -0.48(-1.17%)
Mar 18, 2021 41.41 42.49 40.88 41.01 1,134,202 -0.44(-1.06%)
Mar 17, 2021 40.10 41.53 39.14 41.45 937,899 +1.22(+3.03%)
Mar 16, 2021 40.55 40.98 39.86 40.23 729,172 -0.29(-0.72%)
Mar 15, 2021 39.48 40.65 38.99 40.52 680,779 +1.13(+2.87%)
Mar 12, 2021 39.81 39.84 39.09 39.39 624,200 +0.23(+0.59%)
Mar 11, 2021 39.12 39.37 38.15 39.16 1,064,470 +0.36(+0.93%)
Mar 10, 2021 39.08 39.46 38.54 38.80 894,862 -0.17(-0.44%)
Mar 09, 2021 39.39 39.80 38.80 38.97 818,628 -0.29(-0.74%)
Mar 08, 2021 39.38 39.95 39.00 39.26 985,781 +0.26(+0.67%)
Mar 05, 2021 38.17 39.03 36.60 39.00 1,598,300 +1.35(+3.59%)
Mar 04, 2021 38.16 38.85 36.50 37.65 1,065,029 -0.70(-1.83%)
Mar 03, 2021 38.88 39.24 38.18 38.35 791,498 -0.44(-1.13%)
Mar 02, 2021 39.29 39.61 38.73 38.79 579,773 -0.65(-1.65%)
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.