Canada Markets close in 5 hrs 48 mins

Aviat Networks, Inc. (AVNW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.50+0.04 (+0.13%)
As of 09:33AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202231.5131.5131.5031.5031.503,418
Nov 30, 202230.6431.4930.2731.4631.4682,900
Nov 29, 202231.2331.3130.5730.7030.7040,800
Nov 28, 202232.2232.5031.1431.3131.3144,700
Nov 25, 202231.4732.3531.4732.2332.2318,600
Nov 23, 202231.5331.8731.0231.6631.6634,400
Nov 22, 202231.2331.6230.9131.5731.5743,600
Nov 21, 202231.6832.1831.0031.1231.1254,500
Nov 18, 202231.1032.1630.9531.8931.89113,700
Nov 17, 202229.8231.1129.8231.1131.1178,500
Nov 16, 202230.4230.4229.5630.2730.2740,600
Nov 15, 202230.7231.3930.4030.6530.6532,800
Nov 14, 202229.4830.9829.4030.2630.2651,800
Nov 11, 202229.7930.6529.3129.7529.7569,200
Nov 10, 202229.2230.4029.2230.0430.0462,700
Nov 09, 202229.0129.1128.0028.2028.2064,500
Nov 08, 202229.3829.8728.7229.3229.3271,100
Nov 07, 202228.5229.3027.9129.2229.2294,500
Nov 04, 202228.8729.0628.1528.5128.5197,700
Nov 03, 202234.0034.0028.7028.7028.70281,000
Nov 02, 202232.6733.5932.1732.4932.49101,100
Nov 01, 202232.8233.0032.0732.6432.64225,400
Oct 31, 202232.3432.8832.0932.6632.6655,400
Oct 28, 202231.5232.6331.1532.4832.4847,200
Oct 27, 202232.1032.3831.2031.2631.2652,300
Oct 26, 202231.5932.1831.4531.8231.8241,600
Oct 25, 202230.4331.7630.1031.6031.6053,500
Oct 24, 202229.6730.8129.5930.4230.4270,500
Oct 21, 202228.8429.8228.6729.6929.6951,700
Oct 20, 202228.3128.9328.0228.4928.4939,400
Oct 19, 202228.5928.9228.1828.4228.4228,900
Oct 18, 202228.9629.2928.4928.7728.7728,500
Oct 17, 202227.9928.4227.9928.2128.2136,200
Oct 14, 202228.1528.2527.5027.8027.8060,200
Oct 13, 202226.8028.0826.4227.9527.9559,200
Oct 12, 202227.3827.5126.9227.1527.1553,900
Oct 11, 202227.2527.4426.7227.3827.3843,100
Oct 10, 202227.8627.8627.2627.3627.3630,800
Oct 07, 202228.3728.5127.5027.7227.7245,200
Oct 06, 202228.7529.0528.3328.5728.5737,900
Oct 05, 202228.3529.0728.1728.7728.7750,900
Oct 04, 202228.3428.9828.1928.4028.4060,600
Oct 03, 202227.4728.2526.9528.1628.1676,500
Sept 30, 202226.7927.8726.7927.3827.3876,900
Sept 29, 202227.7527.7826.2526.7926.7974,300
Sept 28, 202228.2028.4328.0728.1128.1148,800
Sept 27, 202228.0728.4127.6728.0628.0650,800
Sept 26, 202228.5328.8127.7427.9027.9064,800
Sept 23, 202229.3929.8028.4528.7928.7958,500
Sept 22, 202230.7730.9029.7429.7929.7978,900
Sept 21, 202231.1131.7131.0231.0731.0742,400
Sept 20, 202230.8431.3830.7031.1131.1157,000
Sept 19, 202231.2031.7230.3730.8130.8191,600
Sept 16, 202231.5531.7231.2031.5531.55118,000
Sept 15, 202231.6331.9831.3531.6931.6956,200
Sept 14, 202231.4731.8531.3831.6531.6565,500
Sept 13, 202231.2032.0931.0031.5531.55109,600
Sept 12, 202231.8032.2631.4731.6331.6335,200
Sept 09, 202231.6432.3031.4431.5531.55134,700
Sept 08, 202231.6132.4431.4731.5531.5571,700
Sept 07, 202231.3532.1531.3531.8931.8949,600
Sept 06, 202231.5831.7931.4131.5531.5567,100
Sept 02, 202232.1832.3931.4031.6531.6548,800
Sept 01, 202231.5833.0631.5832.1032.1079,000
Aug 31, 202232.2532.2831.2431.3031.3068,200
Aug 30, 202232.1932.4531.8532.0732.0774,300
Aug 29, 202232.2532.5731.8032.1732.1745,200
Aug 26, 202232.9932.9931.9832.6032.6070,200
Aug 25, 202233.0933.5932.6133.0033.0086,400
Aug 24, 202233.0033.1230.4932.7232.72137,800
Aug 23, 202232.1432.9132.0932.3732.3770,700
Aug 22, 202232.6733.0232.1632.2932.2945,900
Aug 19, 202233.6033.6032.6433.1833.1858,100
Aug 18, 202233.1033.9333.0333.8733.8737,100
Aug 17, 202233.4834.0433.1533.3033.3053,100
Aug 16, 202233.5634.1733.1233.5833.5887,500
Aug 15, 202233.5033.9533.2033.5533.5572,800
Aug 12, 202232.0033.5832.0033.5033.50178,300
Aug 11, 202232.6932.7831.8732.0332.0366,900
Aug 10, 202231.9532.9531.7632.5032.5054,000
Aug 09, 202231.3531.7930.6531.5031.5060,700
Aug 08, 202231.7131.9431.0031.5531.5589,400
Aug 05, 202231.2831.9231.1431.7031.7045,200
Aug 04, 202231.4531.9431.0731.7431.7444,300
Aug 03, 202230.2831.4829.9231.3331.3350,200
Aug 02, 202229.3630.3229.3629.9529.9537,200
Aug 01, 202229.1830.1329.0029.6329.6371,400
Jul 29, 202229.4829.9828.3629.3829.3839,700
Jul 28, 202229.0230.0028.5729.2929.29161,500
Jul 27, 202228.6929.4528.6929.1129.1139,900
Jul 26, 202227.6328.8327.3128.6528.6565,500
Jul 25, 202227.9727.9727.1227.6027.6067,800
Jul 22, 202228.1828.2827.4227.9327.9346,700
Jul 21, 202228.1728.4227.9028.3628.3665,900
Jul 20, 202227.0828.2527.0828.1128.11129,100
Jul 19, 202227.0527.4726.9727.1027.1077,500
Jul 18, 202226.5827.6326.5826.7926.79120,700
Jul 15, 202226.1626.3125.8226.0826.0860,700
Jul 14, 202225.7625.8525.0025.7125.7159,400
Jul 13, 202225.4326.7525.1625.9425.9469,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...