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, 2018 15.52 16.05 15.31 16.02 909,420 +0.78(+5.10%)
Oct 30, 2018 14.80 15.26 14.79 15.24 443,032 +0.47(+3.19%)
Oct 29, 2018 14.76 15.29 14.62 14.77 423,126 +0.29(+1.99%)
Oct 26, 2018 14.93 14.93 14.44 14.48 520,238 -0.71(-4.68%)
Oct 25, 2018 14.90 15.54 14.82 15.19 725,769 +0.55(+3.74%)
Oct 24, 2018 16.93 17.31 14.55 14.64 673,495 -0.87(-5.63%)
Oct 23, 2018 15.25 15.63 15.22 15.52 338,570 -0.08(-0.49%)
Oct 22, 2018 15.50 15.78 15.42 15.59 153,787 +0.15(+0.99%)
Oct 19, 2018 15.54 15.59 15.37 15.44 204,866 -0.07(-0.43%)
Oct 18, 2018 16.10 16.17 15.49 15.51 234,548 -0.65(-4.04%)
Oct 17, 2018 16.14 16.21 15.91 16.16 260,925 -0.02(-0.12%)
Oct 16, 2018 15.85 16.25 15.70 16.18 307,777 +0.47(+3.00%)
Oct 15, 2018 15.77 15.87 15.56 15.71 391,604 -0.11(-0.67%)
Oct 12, 2018 16.05 16.05 15.60 15.81 451,185 +0.07(+0.43%)
Oct 11, 2018 15.40 15.83 15.40 15.75 558,457 +0.17(+1.11%)
Oct 10, 2018 15.78 15.94 15.55 15.57 592,570 -0.25(-1.58%)
Oct 09, 2018 15.89 16.11 15.73 15.82 878,418 -0.13(-0.84%)
Oct 08, 2018 16.08 16.16 15.80 15.96 204,627 -0.14(-0.89%)
Oct 05, 2018 16.56 16.70 16.06 16.10 349,741 -0.54(-3.23%)
Oct 04, 2018 17.28 17.28 16.56 16.64 366,925 -0.69(-3.99%)
Oct 03, 2018 17.09 17.40 16.94 17.33 266,323 +0.28(+1.63%)
Oct 02, 2018 17.09 17.23 16.99 17.05 232,139 -0.09(-0.50%)
Oct 01, 2018 17.37 17.41 16.99 17.14 518,095 -0.19(-1.11%)
Sep 28, 2018 17.28 17.42 17.10 17.33 184,140 -0.02(-0.11%)
Sep 27, 2018 17.53 17.53 17.32 17.35 193,629 -0.15(-0.88%)
Sep 26, 2018 17.76 17.76 17.32 17.50 289,393 -0.35(-1.94%)
Sep 25, 2018 18.19 18.26 17.83 17.85 218,258 -0.36(-1.95%)
Sep 24, 2018 18.38 18.49 18.13 18.20 123,340 -0.22(-1.20%)
Sep 21, 2018 18.43 18.65 18.33 18.43 502,949 +0.03(+0.16%)
Sep 20, 2018 18.31 18.47 18.25 18.40 201,089 +0.24(+1.32%)
Sep 19, 2018 18.28 18.48 18.11 18.16 391,799 -0.14(-0.79%)
Sep 18, 2018 18.34 18.43 18.17 18.30 285,145 -0.02(-0.10%)
Sep 17, 2018 18.49 18.49 18.25 18.32 268,324 -0.20(-1.09%)
Sep 14, 2018 18.44 18.70 18.43 18.52 190,389 +0.04(+0.21%)
Sep 13, 2018 18.70 18.91 18.42 18.48 299,984 -0.12(-0.67%)
Sep 12, 2018 18.58 18.64 18.26 18.61 337,150 -0.05(-0.26%)
Sep 11, 2018 18.70 18.80 18.52 18.66 387,563 -0.14(-0.77%)
Sep 10, 2018 18.81 18.95 18.73 18.80 416,765 +0.07(+0.36%)
Sep 07, 2018 18.94 19.01 18.70 18.73 547,317 -0.33(-1.71%)
Sep 06, 2018 19.40 19.59 19.04 19.06 619,666 -0.42(-2.17%)
Sep 05, 2018 19.69 19.83 19.27 19.48 342,392 -0.27(-1.36%)
Sep 04, 2018 20.18 20.18 19.52 19.75 287,691 -0.56(-2.74%)
Aug 31, 2018 20.31 20.31 20.31 0 +0.54(+2.72%)
Aug 30, 2018 19.87 19.89 19.47 19.77 357,342 -0.15(-0.77%)
Aug 29, 2018 19.87 19.96 19.68 19.92 305,210 +0.07(+0.34%)
Aug 28, 2018 20.07 20.12 19.83 19.86 229,978 -0.17(-0.86%)
Aug 27, 2018 19.90 20.44 19.87 20.03 537,756 +0.27(+1.36%)
Aug 24, 2018 19.59 20.24 19.57 19.76 724,584 +0.32(+1.63%)
Aug 23, 2018 19.23 19.63 19.20 19.44 862,449 +0.21(+1.10%)
Aug 22, 2018 19.36 19.39 19.11 19.23 200,088 -0.13(-0.69%)
Aug 21, 2018 19.28 19.47 19.28 19.37 227,337 +0.12(+0.65%)
Aug 20, 2018 19.05 19.28 18.91 19.24 275,244 +0.28(+1.47%)
Aug 17, 2018 18.84 18.99 18.60 18.96 862,689 +0.06(+0.30%)
Aug 16, 2018 19.11 19.18 18.84 18.91 369,813 -0.06(-0.30%)
Aug 15, 2018 19.29 19.31 18.86 18.96 373,505 -0.45(-2.32%)
Aug 14, 2018 19.04 19.45 18.95 19.41 416,212 +0.41(+2.17%)
Aug 13, 2018 18.96 19.48 18.95 19.00 760,723 +0.00(+0.00%)
Aug 10, 2018 18.96 19.21 18.63 19.00 636,680 -0.11(-0.55%)
Aug 09, 2018 19.21 19.50 19.08 19.11 746,776 -0.10(-0.50%)
Aug 08, 2018 19.56 19.67 19.11 19.20 1,146,463 -0.32(-1.62%)
Aug 07, 2018 19.34 19.88 19.34 19.52 717,928 +0.28(+1.45%)
Aug 06, 2018 19.71 19.79 19.21 19.24 1,146,957 -0.62(-3.14%)
Aug 03, 2018 20.05 20.20 19.83 19.87 393,381 -0.24(-1.19%)
Aug 02, 2018 19.63 20.32 19.46 20.11 662,161 +0.47(+2.40%)
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.