Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.303 9.579 9.303 9.518 733,997 +0.41(+4.47%)
Oct 28, 2005 9.072 9.226 8.926 9.110 791,489 +0.03(+0.34%)
Oct 27, 2005 9.141 9.203 9.033 9.080 1,093,776 -0.04(-0.42%)
Oct 26, 2005 9.226 9.264 8.918 9.118 1,042,008 +0.43(+4.96%)
Oct 25, 2005 8.949 9.010 8.687 8.687 446,797 -0.28(-3.17%)
Oct 24, 2005 8.764 8.980 8.695 8.972 668,180 +0.25(+2.91%)
Oct 21, 2005 8.818 8.841 8.664 8.718 328,302 -0.11(-1.22%)
Oct 20, 2005 8.857 8.995 8.726 8.826 324,790 -0.02(-0.17%)
Oct 19, 2005 8.841 8.841 8.734 8.841 463,186 -0.04(-0.43%)
Oct 18, 2005 8.926 9.072 8.780 8.880 362,250 -0.03(-0.35%)
Oct 17, 2005 8.941 8.995 8.887 8.910 375,518 -0.05(-0.52%)
Oct 14, 2005 8.987 9.072 8.918 8.957 583,243 -0.04(-0.43%)
Oct 13, 2005 9.164 9.241 8.995 8.995 594,299 -0.15(-1.68%)
Oct 12, 2005 9.226 9.333 9.057 9.149 634,361 -0.08(-0.83%)
Oct 11, 2005 9.418 9.479 9.203 9.226 327,131 -0.20(-2.12%)
Oct 10, 2005 9.464 9.525 9.379 9.426 231,138 +0.00(+0.00%)
Oct 07, 2005 9.479 9.479 9.418 9.426 604,055 -0.05(-0.57%)
Oct 06, 2005 9.610 9.702 9.418 9.479 504,940 -0.14(-1.44%)
Oct 05, 2005 9.748 9.825 9.618 9.618 148,932 -0.18(-1.81%)
Oct 04, 2005 9.833 9.979 9.771 9.795 175,337 -0.04(-0.39%)
Oct 03, 2005 9.818 9.918 9.771 9.833 187,954 +0.04(+0.39%)
Sep 30, 2005 9.841 9.841 9.779 9.795 192,246 -0.04(-0.39%)
Sep 29, 2005 9.687 9.864 9.625 9.833 157,647 +0.17(+1.75%)
Sep 28, 2005 9.702 9.795 9.618 9.664 137,876 -0.05(-0.55%)
Sep 27, 2005 9.725 9.864 9.625 9.718 286,548 -0.03(-0.32%)
Sep 26, 2005 9.756 9.871 9.687 9.748 125,779 -0.01(-0.08%)
Sep 23, 2005 9.756 9.871 9.679 9.756 381,241 +0.05(+0.48%)
Sep 22, 2005 9.725 9.748 9.687 9.710 257,933 -0.02(-0.24%)
Sep 21, 2005 9.841 9.841 9.672 9.733 199,270 -0.11(-1.09%)
Sep 20, 2005 9.895 10.01 9.787 9.841 319,457 -0.04(-0.39%)
Sep 19, 2005 9.918 9.964 9.833 9.879 234,390 +0.02(+0.23%)
Sep 16, 2005 9.887 9.918 9.841 9.856 149,062 +0.02(+0.16%)
Sep 15, 2005 9.902 10.03 9.802 9.841 135,925 -0.05(-0.54%)
Sep 14, 2005 9.994 9.994 9.895 9.895 71,279 -0.11(-1.08%)
Sep 13, 2005 10.07 10.07 9.933 10.00 357,698 -0.10(-0.99%)
Sep 12, 2005 10.06 10.19 10.03 10.10 128,381 +0.05(+0.46%)
Sep 09, 2005 10.06 10.13 9.964 10.06 187,043 +0.02(+0.23%)
Sep 08, 2005 10.08 10.15 9.956 10.03 311,132 -0.08(-0.84%)
Sep 07, 2005 10.10 10.29 10.09 10.12 267,168 -0.01(-0.08%)
Sep 06, 2005 9.918 10.18 9.887 10.13 238,942 +0.26(+2.65%)
Sep 02, 2005 9.994 10.03 9.856 9.864 203,953 -0.14(-1.38%)
Sep 01, 2005 10.21 10.26 9.964 10.00 385,143 -0.22(-2.11%)
Aug 31, 2005 10.16 10.27 10.04 10.22 177,678 +0.06(+0.61%)
Aug 30, 2005 10.06 10.16 9.979 10.16 299,556 +0.04(+0.38%)
Aug 29, 2005 9.979 10.13 9.864 10.12 180,540 +0.06(+0.61%)
Aug 26, 2005 10.15 10.15 9.941 10.06 398,931 -0.10(-0.98%)
Aug 25, 2005 10.10 10.21 10.03 10.16 182,881 +0.05(+0.53%)
Aug 24, 2005 9.941 10.26 9.918 10.10 376,038 +0.15(+1.47%)
Aug 23, 2005 10.02 10.08 9.918 9.956 272,761 -0.02(-0.23%)
Aug 22, 2005 9.918 10.00 9.848 9.979 266,257 +0.09(+0.93%)
Aug 19, 2005 9.964 9.971 9.825 9.887 236,341 -0.09(-0.92%)
Aug 18, 2005 9.964 10.03 9.871 9.979 168,053 -0.02(-0.15%)
Aug 17, 2005 10.01 10.01 9.918 9.994 159,338 +0.02(+0.15%)
Aug 16, 2005 10.15 10.20 9.964 9.979 221,773 -0.22(-2.11%)
Aug 15, 2005 10.00 10.25 9.987 10.19 258,973 +0.17(+1.69%)
Aug 12, 2005 9.956 10.06 9.810 10.03 162,069 +0.06(+0.62%)
Aug 11, 2005 9.994 10.12 9.910 9.964 316,075 -0.05(-0.54%)
Aug 10, 2005 10.15 10.19 9.979 10.02 303,588 -0.09(-0.91%)
Aug 09, 2005 10.12 10.18 10.06 10.11 390,086 +0.03(+0.31%)
Aug 08, 2005 10.04 10.12 10.02 10.08 370,185 +0.05(+0.46%)
Aug 05, 2005 10.40 10.46 9.979 10.03 780,693 -0.35(-3.40%)
Aug 04, 2005 10.46 10.46 10.34 10.39 558,139 -0.11(-1.03%)
Aug 03, 2005 10.46 10.58 10.38 10.49 404,654 +0.07(+0.66%)
Aug 02, 2005 10.31 10.52 10.26 10.43 563,212 +0.12(+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.