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 (%)
Nov 29, 2019 20.14 20.35 20.11 20.24 938,761 -0.16(-0.78%)
Nov 27, 2019 20.34 20.66 20.04 20.40 7,937,282 +5.44(+36.37%)
Nov 26, 2019 14.92 15.00 14.84 14.96 126,749 +0.02(+0.13%)
Nov 25, 2019 14.74 14.96 14.66 14.94 135,680 +0.31(+2.11%)
Nov 22, 2019 14.79 14.85 14.62 14.63 92,820 -0.08(-0.54%)
Nov 21, 2019 14.52 14.75 14.50 14.71 164,274 +0.18(+1.23%)
Nov 20, 2019 14.70 14.76 14.43 14.53 330,061 -0.23(-1.55%)
Nov 19, 2019 14.81 14.91 14.70 14.76 169,627 +0.11(+0.75%)
Nov 18, 2019 14.88 14.91 14.55 14.65 182,207 -0.29(-1.93%)
Nov 15, 2019 15.14 15.20 14.90 14.94 319,088 -0.14(-0.92%)
Nov 14, 2019 14.99 15.12 14.92 15.07 182,982 -0.01(-0.07%)
Nov 13, 2019 15.17 15.26 15.07 15.09 158,144 -0.24(-1.56%)
Nov 12, 2019 15.51 15.55 15.22 15.32 284,107 -0.08(-0.52%)
Nov 11, 2019 15.52 15.64 15.35 15.40 151,421 -0.22(-1.40%)
Nov 08, 2019 15.78 15.87 15.57 15.62 172,466 -0.14(-0.88%)
Nov 07, 2019 15.76 15.97 15.67 15.76 230,486 +0.15(+0.99%)
Nov 06, 2019 15.72 15.81 15.57 15.61 294,036 -0.19(-1.19%)
Nov 05, 2019 15.86 16.04 15.79 15.79 197,687 +0.03(+0.19%)
Nov 04, 2019 15.51 15.89 15.46 15.77 284,395 +0.37(+2.37%)
Nov 01, 2019 15.30 15.47 15.25 15.40 188,621 +0.28(+1.83%)
Oct 31, 2019 15.15 15.18 14.86 15.12 200,170 -0.08(-0.52%)
Oct 30, 2019 15.21 15.43 15.03 15.20 239,721 +0.07(+0.46%)
Oct 29, 2019 15.45 15.50 14.80 15.13 399,620 -0.31(-1.98%)
Oct 28, 2019 14.88 15.61 14.22 15.44 1,169,036 -0.63(-3.93%)
Oct 25, 2019 16.08 16.09 15.87 16.07 178,896 +0.07(+0.43%)
Oct 24, 2019 16.36 16.36 15.96 16.00 174,921 -0.15(-0.92%)
Oct 23, 2019 16.23 16.23 15.89 16.15 183,555 -0.02(-0.12%)
Oct 22, 2019 16.09 16.28 15.98 16.17 157,808 +0.06(+0.37%)
Oct 21, 2019 16.17 16.37 16.07 16.11 267,787 +0.14(+0.87%)
Oct 18, 2019 15.93 16.08 15.85 15.97 140,807 +0.01(+0.06%)
Oct 17, 2019 15.83 16.00 15.74 15.96 196,450 +0.28(+1.76%)
Oct 16, 2019 15.71 15.85 15.59 15.69 248,222 -0.06(-0.38%)
Oct 15, 2019 15.49 15.81 15.43 15.75 146,507 +0.32(+2.05%)
Oct 14, 2019 15.38 15.47 15.33 15.43 139,137 -0.03(-0.19%)
Oct 11, 2019 15.64 15.75 15.45 15.46 157,927 +0.20(+1.29%)
Oct 10, 2019 15.12 15.39 15.08 15.26 189,454 +0.24(+1.58%)
Oct 09, 2019 15.06 15.12 14.83 15.02 191,758 +0.20(+1.33%)
Oct 08, 2019 14.82 14.99 14.64 14.83 208,094 -0.10(-0.66%)
Oct 07, 2019 14.97 15.11 14.87 14.93 628,480 -0.13(-0.85%)
Oct 04, 2019 14.74 15.09 14.46 15.05 186,291 +0.32(+2.14%)
Oct 03, 2019 14.60 14.76 14.37 14.74 154,271 +0.11(+0.74%)
Oct 02, 2019 14.59 14.69 14.46 14.63 267,106 -0.16(-1.07%)
Oct 01, 2019 15.10 15.29 14.66 14.79 257,296 -0.22(-1.45%)
Sep 30, 2019 15.18 15.24 14.99 15.00 168,596 -0.12(-0.78%)
Sep 27, 2019 15.11 15.34 15.06 15.12 157,724 +0.05(+0.33%)
Sep 26, 2019 15.36 15.41 15.06 15.07 135,690 -0.32(-2.05%)
Sep 25, 2019 14.97 15.41 14.97 15.39 273,021 +0.34(+2.23%)
Sep 24, 2019 15.49 15.68 15.03 15.05 242,520 -0.34(-2.18%)
Sep 23, 2019 15.29 15.53 15.29 15.39 170,118 -0.02(-0.13%)
Sep 20, 2019 15.65 15.78 15.32 15.41 477,935 -0.24(-1.51%)
Sep 19, 2019 15.70 15.87 15.62 15.65 183,633 +0.01(+0.06%)
Sep 18, 2019 15.79 15.89 15.54 15.64 282,997 -0.18(-1.12%)
Sep 17, 2019 15.80 15.84 15.60 15.81 181,083 -0.09(-0.56%)
Sep 16, 2019 15.88 16.04 15.65 15.90 521,561 -0.06(-0.37%)
Sep 13, 2019 15.80 16.03 15.73 15.96 348,473 +0.33(+2.08%)
Sep 12, 2019 15.31 15.73 15.02 15.64 469,651 +0.39(+2.59%)
Sep 11, 2019 15.03 15.26 14.67 15.24 232,909 +0.37(+2.46%)
Sep 10, 2019 14.63 14.90 14.53 14.88 219,953 +0.22(+1.48%)
Sep 09, 2019 14.30 14.67 14.23 14.66 211,814 +0.39(+2.77%)
Sep 06, 2019 14.31 14.35 14.20 14.26 147,696 +0.02(+0.14%)
Sep 05, 2019 13.85 14.32 13.85 14.24 319,996 +0.56(+4.11%)
Sep 04, 2019 13.51 13.71 13.46 13.68 210,521 +0.41(+3.12%)
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.