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 (%)
Feb 28, 2017 14.70 14.70 14.31 14.33 265,531 -0.39(-2.63%)
Feb 27, 2017 14.72 14.78 14.62 14.72 390,861 -0.01(-0.06%)
Feb 24, 2017 14.63 14.82 14.59 14.73 158,063 -0.04(-0.25%)
Feb 23, 2017 14.94 14.94 14.66 14.76 162,489 -0.10(-0.68%)
Feb 22, 2017 14.71 14.87 14.63 14.87 268,426 +0.18(+1.26%)
Feb 21, 2017 14.71 14.80 14.66 14.68 223,168 -0.01(-0.06%)
Feb 17, 2017 14.69 14.69 14.69 0 -0.17(-1.11%)
Feb 16, 2017 14.92 14.98 14.76 14.86 140,315 -0.07(-0.49%)
Feb 15, 2017 14.76 14.94 14.69 14.93 200,612 +0.15(+0.99%)
Feb 14, 2017 14.79 14.80 14.65 14.78 169,398 -0.03(-0.19%)
Feb 13, 2017 14.86 14.88 14.74 14.81 183,185 -0.02(-0.12%)
Feb 10, 2017 14.93 14.93 14.74 14.83 129,995 -0.03(-0.19%)
Feb 09, 2017 14.61 14.94 14.41 14.86 186,258 +0.29(+2.02%)
Feb 08, 2017 14.67 14.73 14.51 14.56 152,929 -0.14(-0.94%)
Feb 07, 2017 14.88 14.88 14.69 14.70 127,128 -0.14(-0.93%)
Feb 06, 2017 14.92 14.96 14.75 14.84 186,331 -0.09(-0.61%)
Feb 03, 2017 14.76 14.93 14.66 14.93 143,220 +0.26(+1.75%)
Feb 02, 2017 14.81 14.81 14.63 14.67 127,903 -0.14(-0.93%)
Feb 01, 2017 14.97 14.98 14.64 14.81 227,139 -0.05(-0.31%)
Jan 31, 2017 14.75 14.89 14.63 14.86 229,080 +0.08(+0.56%)
Jan 30, 2017 14.82 14.93 14.64 14.77 459,319 -0.18(-1.23%)
Jan 27, 2017 15.00 15.09 14.89 14.96 192,285 +0.02(+0.12%)
Jan 26, 2017 15.08 15.13 14.86 14.94 223,107 -0.17(-1.09%)
Jan 25, 2017 14.92 15.27 14.92 15.10 410,006 +0.18(+1.23%)
Jan 24, 2017 14.73 15.25 14.73 14.92 372,529 +0.46(+3.17%)
Jan 23, 2017 14.45 14.53 14.20 14.46 217,633 +0.00(+0.00%)
Jan 20, 2017 14.43 14.58 14.42 14.46 107,453 +0.02(+0.13%)
Jan 19, 2017 14.61 14.75 14.38 14.44 173,698 -0.17(-1.19%)
Jan 18, 2017 14.64 14.71 14.49 14.62 406,453 +0.02(+0.13%)
Jan 17, 2017 14.89 14.89 14.55 14.60 182,350 -0.40(-2.69%)
Jan 13, 2017 15.00 15.00 15.00 0 +0.15(+0.99%)
Jan 12, 2017 15.22 15.22 14.62 14.86 185,353 -0.10(-0.67%)
Jan 11, 2017 14.86 14.97 14.70 14.96 177,490 +0.10(+0.68%)
Jan 10, 2017 14.48 14.88 14.44 14.86 185,063 +0.45(+3.12%)
Jan 09, 2017 14.55 14.55 14.34 14.41 215,450 -0.12(-0.82%)
Jan 06, 2017 14.55 14.59 14.41 14.53 131,906 +0.01(+0.06%)
Jan 05, 2017 14.68 14.79 14.45 14.52 170,161 -0.18(-1.25%)
Jan 04, 2017 14.50 14.76 14.44 14.70 207,791 +0.28(+1.97%)
Jan 03, 2017 14.48 14.48 14.11 14.42 268,048 +0.08(+0.58%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.07(-0.51%)
Dec 29, 2016 14.19 14.42 14.14 14.41 218,970 +0.19(+1.35%)
Dec 28, 2016 14.62 14.62 13.51 14.21 636,784 -0.37(-2.52%)
Dec 27, 2016 14.51 14.67 14.50 14.58 62,885 +0.05(+0.32%)
Dec 23, 2016 14.53 14.53 14.53 0 +0.05(+0.38%)
Dec 22, 2016 14.56 14.56 14.31 14.48 95,092 -0.02(-0.13%)
Dec 21, 2016 14.62 14.67 14.44 14.50 115,866 -0.14(-0.94%)
Dec 20, 2016 14.62 14.69 14.45 14.64 160,475 +0.04(+0.25%)
Dec 19, 2016 14.48 14.61 14.41 14.60 136,369 +0.19(+1.34%)
Dec 16, 2016 14.59 14.72 14.37 14.41 980,309 -0.11(-0.76%)
Dec 15, 2016 14.37 14.73 14.26 14.52 220,753 +0.09(+0.64%)
Dec 14, 2016 14.56 14.66 14.38 14.42 177,304 -0.15(-1.01%)
Dec 13, 2016 14.56 14.70 14.54 14.57 250,507 +0.10(+0.70%)
Dec 12, 2016 14.46 14.64 14.42 14.47 195,657 +0.01(+0.06%)
Dec 09, 2016 14.55 14.58 14.44 14.46 233,887 -0.14(-0.94%)
Dec 08, 2016 14.42 14.62 14.33 14.60 289,990 +0.26(+1.79%)
Dec 07, 2016 14.15 14.36 14.14 14.34 118,346 +0.20(+1.43%)
Dec 06, 2016 14.03 14.18 13.95 14.14 163,022 +0.11(+0.78%)
Dec 05, 2016 13.87 14.10 13.87 14.03 144,212 +0.24(+1.73%)
Dec 02, 2016 13.78 13.92 13.76 13.79 119,854 -0.06(-0.40%)
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.