Aviat Networks, Inc. (AVNW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.18

+0.32

(+0.97%)

At close: 04:00PM EDT

33.18

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	32.99	33.42	32.99	33.18	33.18	58,200
Apr 22, 2024	33.08	33.08	32.34	32.86	32.86	36,100
Apr 19, 2024	32.43	33.43	32.26	32.86	32.86	50,400
Apr 18, 2024	33.44	33.71	32.64	32.70	32.70	78,200
Apr 17, 2024	33.25	33.69	33.09	33.20	33.20	121,600
Apr 16, 2024	33.06	34.02	32.80	33.12	33.12	99,200
Apr 15, 2024	34.43	34.66	33.01	33.24	33.24	63,900
Apr 12, 2024	33.87	34.42	33.67	34.42	34.42	47,100
Apr 11, 2024	34.44	34.47	33.79	34.07	34.07	52,600
Apr 10, 2024	34.36	35.46	33.94	34.33	34.33	154,600
Apr 09, 2024	35.11	35.42	34.93	35.02	35.02	49,400
Apr 08, 2024	35.42	35.56	34.86	34.95	34.95	53,200
Apr 05, 2024	35.50	35.72	35.11	35.22	35.22	53,800
Apr 04, 2024	37.15	37.15	35.57	35.69	35.69	67,900
Apr 03, 2024	36.75	37.45	36.69	36.72	36.72	48,200
Apr 02, 2024	37.34	37.34	36.88	36.94	36.94	77,600
Apr 01, 2024	38.17	38.85	37.60	37.66	37.66	67,400
Mar 28, 2024	38.30	38.67	38.12	38.34	38.34	62,000
Mar 27, 2024	37.55	38.36	37.14	38.29	38.29	101,600
Mar 26, 2024	37.18	37.68	37.08	37.37	37.37	151,200
Mar 25, 2024	37.26	37.65	36.76	36.98	36.98	65,500
Mar 22, 2024	37.16	37.33	36.96	37.24	37.24	45,500
Mar 21, 2024	36.00	37.33	35.99	37.18	37.18	101,600
Mar 20, 2024	35.27	36.10	35.08	35.96	35.96	84,300
Mar 19, 2024	34.57	35.81	34.57	35.78	35.78	113,900
Mar 18, 2024	34.50	35.04	34.25	34.67	34.67	94,500
Mar 15, 2024	35.05	35.37	34.45	34.60	34.60	170,700
Mar 14, 2024	35.95	35.95	35.17	35.17	35.17	69,500
Mar 13, 2024	35.54	36.27	35.54	36.12	36.12	81,800
Mar 12, 2024	35.38	36.46	35.12	36.00	36.00	122,700
Mar 11, 2024	35.54	35.54	35.08	35.23	35.23	108,000
Mar 08, 2024	35.75	36.22	35.31	35.57	35.57	99,300
Mar 07, 2024	35.49	35.91	32.79	35.72	35.72	98,500
Mar 06, 2024	34.85	35.58	34.73	35.25	35.25	64,200
Mar 05, 2024	34.49	35.15	34.49	34.61	34.61	72,100
Mar 04, 2024	34.64	35.26	34.50	34.81	34.81	62,800
Mar 01, 2024	35.41	35.46	34.84	34.89	34.89	86,200
Feb 29, 2024	35.68	35.91	35.00	35.49	35.49	64,500
Feb 28, 2024	35.12	35.92	34.85	35.03	35.03	103,200
Feb 27, 2024	35.71	35.80	34.97	35.33	35.33	79,500
Feb 26, 2024	34.03	36.22	34.03	35.58	35.58	144,600
Feb 23, 2024	34.44	34.84	33.97	34.32	34.32	59,200
Feb 22, 2024	34.60	35.28	34.27	34.41	34.41	126,000
Feb 21, 2024	34.74	34.75	34.06	34.63	34.63	120,900
Feb 20, 2024	34.64	34.99	34.34	34.79	34.79	113,300
Feb 16, 2024	34.86	35.24	34.69	35.02	35.02	91,700
Feb 15, 2024	34.48	35.36	34.28	35.20	35.20	89,500
Feb 14, 2024	33.49	34.60	33.30	34.51	34.51	238,800
Feb 13, 2024	33.52	33.58	32.59	33.03	33.03	200,400
Feb 12, 2024	32.46	34.50	32.40	34.16	34.16	167,700
Feb 09, 2024	33.16	33.68	32.12	32.68	32.68	196,300
Feb 08, 2024	35.23	35.81	33.10	33.10	33.10	396,700
Feb 07, 2024	36.01	37.84	34.33	35.86	35.86	937,100
Feb 06, 2024	30.03	30.45	29.23	30.08	30.08	170,400
Feb 05, 2024	28.85	30.20	28.79	29.91	29.91	118,100
Feb 02, 2024	29.46	29.67	28.75	28.81	28.81	96,700
Feb 01, 2024	29.86	30.98	29.35	29.77	29.77	75,700
Jan 31, 2024	30.71	30.77	28.97	29.83	29.83	183,700
Jan 30, 2024	31.75	32.02	30.78	30.98	30.98	61,100
Jan 29, 2024	30.52	31.59	30.12	31.57	31.57	121,800
Jan 26, 2024	30.51	30.93	30.29	30.59	30.59	121,000
Jan 25, 2024	30.11	30.43	29.78	30.16	30.16	114,200
Jan 24, 2024	31.40	31.40	29.70	29.74	29.74	84,000
Jan 23, 2024	31.00	31.59	30.79	31.04	31.04	79,800
Jan 22, 2024	30.55	31.16	30.45	30.72	30.72	78,100
Jan 19, 2024	30.96	31.15	30.13	30.29	30.29	77,100
Jan 18, 2024	31.59	31.60	30.00	31.05	31.05	133,800
Jan 17, 2024	31.53	31.95	31.47	31.63	31.63	63,800
Jan 16, 2024	32.28	32.31	31.99	32.17	32.17	37,700
Jan 12, 2024	32.43	32.55	32.10	32.36	32.36	44,900
Jan 11, 2024	31.93	32.09	31.36	31.97	31.97	68,700
Jan 10, 2024	31.56	32.29	31.56	32.10	32.10	80,800
Jan 09, 2024	30.84	31.91	30.63	31.76	31.76	79,300
Jan 08, 2024	30.65	31.31	30.62	31.10	31.10	42,900
Jan 05, 2024	30.81	31.10	30.59	30.71	30.71	60,700
Jan 04, 2024	31.01	31.27	30.80	30.87	30.87	49,900
Jan 03, 2024	32.23	32.38	30.77	30.88	30.88	110,800
Jan 02, 2024	32.30	32.87	32.02	32.32	32.32	48,300
Dec 29, 2023	33.03	33.14	32.42	32.66	32.66	85,800
Dec 28, 2023	32.72	33.32	32.72	33.03	33.03	42,500
Dec 27, 2023	32.65	33.03	32.65	32.87	32.87	38,200
Dec 26, 2023	32.57	32.70	32.20	32.57	32.57	44,500
Dec 22, 2023	32.15	32.73	31.75	32.39	32.39	57,200
Dec 21, 2023	31.98	32.45	31.74	31.99	31.99	65,400
Dec 20, 2023	32.20	33.08	31.73	31.79	31.79	104,500
Dec 19, 2023	32.52	32.77	32.01	32.16	32.16	102,500
Dec 18, 2023	32.99	32.99	31.69	32.27	32.27	84,600
Dec 15, 2023	33.90	33.90	32.68	32.71	32.71	184,000
Dec 14, 2023	33.68	34.63	33.00	33.63	33.63	143,400
Dec 13, 2023	32.13	33.06	31.72	32.85	32.85	82,000
Dec 12, 2023	32.19	32.40	31.91	32.02	32.02	32,700
Dec 11, 2023	32.30	32.67	32.30	32.41	32.41	57,400
Dec 08, 2023	31.64	32.35	31.52	32.22	32.22	79,600
Dec 07, 2023	31.30	32.29	30.44	31.79	31.79	76,000
Dec 06, 2023	31.25	31.52	30.88	31.00	31.00	43,600
Dec 05, 2023	31.00	31.00	30.52	30.90	30.90	80,600
Dec 04, 2023	31.08	31.47	30.96	31.25	31.25	59,200
Dec 01, 2023	30.19	31.48	30.19	31.34	31.34	67,300
Nov 30, 2023	31.05	31.06	30.12	30.31	30.31	58,300
Nov 29, 2023	31.22	31.73	30.89	31.05	31.05	54,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7316-0.0004(-0.06%)

CRUDE OIL83.51+0.15(+0.18%)

Bitcoin CAD91,096.63+64.54(+0.07%)

Aviat Networks, Inc. (AVNW)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7316
-0.0004(-0.06%)

CRUDE OIL
83.51
+0.15(+0.18%)

Bitcoin CAD
91,096.63
+64.54(+0.07%)