Canada Markets closed

Aviat Networks, Inc. (AVNW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.54-0.46 (-1.48%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202130.2030.5229.7130.5130.5155,500
Nov. 24, 202130.8131.5930.8131.4331.4336,500
Nov. 23, 202131.0031.5030.0831.3831.3879,800
Nov. 22, 202130.6531.9930.4030.9130.91123,400
Nov. 19, 202130.2630.7229.8930.1330.1373,600
Nov. 18, 202131.0031.3229.5130.5430.54131,800
Nov. 17, 202131.7832.4030.9131.0031.00134,000
Nov. 16, 202132.0232.2231.2232.0532.0580,400
Nov. 15, 202132.0632.3830.8132.0132.01101,500
Nov. 12, 202132.0532.5231.6932.2432.2472,200
Nov. 11, 202131.3732.2430.6331.9131.9164,100
Nov. 10, 202131.7332.1830.8531.0731.0769,400
Nov. 09, 202132.1132.3931.5132.2232.2276,900
Nov. 08, 202132.8133.7231.6032.1832.18147,000
Nov. 05, 202132.7833.7432.2532.2532.25175,200
Nov. 04, 202131.6132.9430.9232.1932.19214,800
Nov. 03, 202130.5031.1729.9530.9730.97145,400
Nov. 02, 202129.8831.2929.6130.7330.73214,800
Nov. 01, 202128.6030.3528.3129.9329.93199,600
Oct. 29, 202129.3529.5028.5428.6028.60245,800
Oct. 28, 202128.8729.5628.5829.4129.41109,800
Oct. 27, 202129.3929.8428.8028.8328.83133,300
Oct. 26, 202130.1730.2429.4029.7029.70127,500
Oct. 25, 202129.4630.3329.1530.0330.03114,000
Oct. 22, 202129.7629.7629.1129.2429.24132,600
Oct. 21, 202130.0530.3929.7330.0330.03102,100
Oct. 20, 202130.1530.5529.7330.3330.3397,900
Oct. 19, 202130.4830.9929.7030.3030.30163,900
Oct. 18, 202130.2230.6830.0330.4830.48128,400
Oct. 15, 202130.8731.0230.1430.4530.45173,200
Oct. 14, 202130.1831.4029.2030.6730.67306,100
Oct. 13, 202130.2030.9529.7330.0830.08333,700
Oct. 12, 202133.7533.8829.0730.2430.24838,200
Oct. 11, 202133.8434.5033.3533.5733.5796,000
Oct. 08, 202136.0036.0033.3833.7233.72159,200
Oct. 07, 202134.7436.6334.7436.0336.0378,100
Oct. 06, 202133.8235.3733.7135.0635.06108,800
Oct. 05, 202133.5634.9933.3834.4434.4498,400
Oct. 04, 202133.8733.9733.2033.4033.40114,700
Oct. 01, 202133.0133.8732.2033.6033.6085,100
Sep. 30, 202133.0533.6032.7732.8632.86105,800
Sep. 29, 202133.3433.3432.0732.7432.74115,300
Sep. 28, 202133.4434.6133.1533.2733.2794,700
Sep. 27, 202133.8034.9133.3634.6634.6699,500
Sep. 24, 202133.5334.0732.6033.7633.7685,600
Sep. 23, 202133.0934.1733.0633.9333.9394,300
Sep. 22, 202132.4533.8432.4533.0133.0188,200
Sep. 21, 202133.2033.5531.7832.1632.1686,900
Sep. 20, 202133.1033.1031.8732.8132.81177,700
Sep. 17, 202134.6034.6233.7534.3434.34139,200
Sep. 16, 202134.4935.0134.1834.5234.5299,200
Sep. 15, 202134.6635.1733.7034.8734.87147,300
Sep. 14, 202135.5435.5434.2634.7634.76162,500
Sep. 13, 202135.3635.9234.5135.5635.56107,800
Sep. 10, 202135.7136.1734.8535.1535.1578,800
Sep. 09, 202134.6135.9234.6135.6535.65106,100
Sep. 08, 202134.9235.1534.1434.9834.98179,000
Sep. 07, 202136.0936.4834.8635.3135.31200,900
Sep. 03, 202136.3036.3235.4236.1936.1990,200
Sep. 02, 202136.1436.8535.6436.4036.40129,400
Sep. 01, 202135.2236.9334.9035.9735.97130,300
Aug. 31, 202135.6235.9434.7635.4435.44162,500
Aug. 30, 202135.6635.9034.6235.5635.56167,400
Aug. 27, 202133.6436.3133.6435.5735.57264,700
Aug. 26, 202138.5438.7133.0433.5933.59791,100
Aug. 25, 202139.5840.4338.6038.7238.72195,400
Aug. 24, 202138.6239.5038.1539.2339.23192,600
Aug. 23, 202137.5038.0037.0537.7537.75135,600
Aug. 20, 202136.0037.0035.9436.8536.85122,500
Aug. 19, 202136.2236.5335.5136.0636.06114,000
Aug. 18, 202136.3237.7635.8536.6636.66105,000
Aug. 17, 202136.7936.9735.3436.2236.22237,800
Aug. 16, 202138.2238.2236.8837.3937.39127,200
Aug. 13, 202139.6539.6538.2538.4238.42123,000
Aug. 12, 202138.5039.9538.2439.5039.50186,700
Aug. 11, 202137.7938.6736.6138.3038.30244,300
Aug. 10, 202139.0039.5637.2538.0338.03245,800
Aug. 09, 202139.0639.7538.8038.9938.99261,400
Aug. 06, 202139.8840.3838.5038.9838.98211,600
Aug. 05, 202137.6840.2537.6839.6039.60199,800
Aug. 04, 202136.7037.7436.4037.3137.31183,000
Aug. 03, 202138.0238.4935.6336.9636.96300,200
Aug. 02, 202138.5039.3637.8738.1738.17317,700
Jul. 30, 202136.7637.7036.3337.2837.28296,000
Jul. 29, 202135.6436.9534.5736.6436.64360,800
Jul. 28, 202132.0835.7332.0035.1635.16497,200
Jul. 27, 202130.5431.0029.6830.8030.80136,100
Jul. 26, 202131.0031.5630.2030.8030.80123,400
Jul. 23, 202131.0331.3830.4730.9830.9897,600
Jul. 22, 202132.3132.5230.2130.9330.93183,900
Jul. 21, 202130.0731.4430.0731.2631.26100,300
Jul. 20, 202128.6530.1728.5430.0530.05167,200
Jul. 19, 202128.6329.3427.9028.6128.61225,200
Jul. 16, 202130.0030.5529.0629.0829.08125,500
Jul. 15, 202129.9230.6429.1729.7529.75146,700
Jul. 14, 202131.6431.8830.0530.1430.14149,300
Jul. 13, 202131.8631.9031.0331.4331.43161,700
Jul. 12, 202131.9032.2331.0832.1232.12140,800
Jul. 09, 202131.6931.9631.0831.9031.90120,700
Jul. 08, 202129.8131.3828.9131.3131.31222,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...