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 (%)
Mar 29, 2018 15.68 15.68 15.68 0 +0.16(+1.04%)
Mar 28, 2018 15.65 15.70 15.40 15.52 112,282 -0.14(-0.91%)
Mar 27, 2018 16.01 16.02 15.61 15.66 114,008 -0.31(-1.96%)
Mar 26, 2018 15.90 16.06 15.80 15.98 168,872 +0.28(+1.81%)
Mar 23, 2018 16.17 16.24 15.69 15.69 169,324 -0.45(-2.76%)
Mar 22, 2018 16.46 16.58 16.13 16.14 164,987 -0.47(-2.85%)
Mar 21, 2018 16.40 16.76 16.40 16.61 111,794 +0.18(+1.10%)
Mar 20, 2018 16.55 16.66 16.36 16.43 237,637 -0.06(-0.35%)
Mar 19, 2018 16.70 16.70 16.29 16.49 158,890 -0.24(-1.42%)
Mar 16, 2018 16.66 16.97 16.57 16.73 635,975 +0.07(+0.40%)
Mar 15, 2018 16.71 16.74 16.56 16.66 356,287 -0.05(-0.28%)
Mar 14, 2018 17.01 17.02 16.67 16.71 142,183 -0.22(-1.29%)
Mar 13, 2018 17.14 17.25 16.89 16.92 138,545 -0.09(-0.56%)
Mar 12, 2018 16.90 17.04 16.82 17.02 94,229 +0.21(+1.24%)
Mar 09, 2018 16.61 16.84 16.40 16.81 178,461 +0.34(+2.07%)
Mar 08, 2018 16.68 16.68 16.38 16.47 165,040 -0.20(-1.19%)
Mar 07, 2018 16.75 16.67 104,620 +0.12(+0.74%)
Mar 06, 2018 16.38 16.56 16.20 16.55 147,843 +0.27(+1.63%)
Mar 05, 2018 16.32 16.38 16.22 16.28 166,419 -0.09(-0.58%)
Mar 02, 2018 16.06 16.38 16.06 16.38 135,262 +0.18(+1.11%)
Mar 01, 2018 16.35 16.39 16.10 16.20 157,065 -0.20(-1.21%)
Feb 28, 2018 16.74 16.80 16.38 16.39 141,321 -0.34(-2.04%)
Feb 27, 2018 16.78 17.01 16.66 16.74 245,744 -0.10(-0.62%)
Feb 26, 2018 16.83 16.87 16.66 16.84 89,101 +0.09(+0.57%)
Feb 23, 2018 16.66 16.75 16.56 16.74 157,753 +0.20(+1.20%)
Feb 22, 2018 16.56 16.55 202,435 +0.27(+1.66%)
Feb 21, 2018 16.41 16.63 16.28 16.28 182,751 -0.08(-0.46%)
Feb 20, 2018 16.26 16.43 16.24 16.35 151,897 +0.00(+0.00%)
Feb 16, 2018 16.35 16.35 16.35 0 +0.08(+0.52%)
Feb 15, 2018 16.12 16.30 16.04 16.27 147,231 +0.27(+1.71%)
Feb 14, 2018 15.71 16.02 15.71 15.99 158,378 +0.12(+0.77%)
Feb 13, 2018 15.87 15.98 15.80 15.87 142,561 -0.09(-0.59%)
Feb 12, 2018 16.00 16.07 15.74 15.97 189,069 +0.02(+0.12%)
Feb 09, 2018 16.07 16.08 15.57 15.95 347,732 +0.04(+0.24%)
Feb 08, 2018 16.02 16.13 15.90 15.91 406,178 -0.10(-0.65%)
Feb 07, 2018 16.06 16.06 15.96 16.01 216,159 -0.08(-0.53%)
Feb 06, 2018 15.73 16.22 15.44 16.10 270,621 -0.21(-1.27%)
Feb 05, 2018 16.59 16.61 16.18 16.30 182,058 -0.37(-2.20%)
Feb 02, 2018 16.91 16.96 16.67 16.67 236,589 -0.42(-2.48%)
Feb 01, 2018 16.86 17.12 16.77 17.09 214,753 +0.21(+1.23%)
Jan 31, 2018 17.13 17.31 16.73 16.89 231,386 -0.20(-1.16%)
Jan 30, 2018 16.88 17.09 16.88 17.09 265,284 +0.10(+0.61%)
Jan 29, 2018 16.95 17.11 16.75 16.98 235,707 +0.13(+0.78%)
Jan 26, 2018 16.66 16.85 16.36 16.85 547,697 +0.23(+1.36%)
Jan 25, 2018 18.40 18.40 16.39 16.62 428,168 -1.35(-7.49%)
Jan 24, 2018 18.17 18.30 17.93 17.97 224,249 -0.13(-0.73%)
Jan 23, 2018 18.08 18.21 17.93 18.10 170,267 +0.02(+0.10%)
Jan 22, 2018 18.21 18.23 17.77 18.08 187,617 -0.15(-0.83%)
Jan 19, 2018 17.74 18.25 17.74 18.23 183,575 +0.56(+3.14%)
Jan 18, 2018 17.54 17.73 17.50 17.68 150,765 +0.14(+0.81%)
Jan 17, 2018 17.25 17.57 17.12 17.54 117,878 +0.42(+2.48%)
Jan 16, 2018 17.78 17.79 17.05 17.11 233,393 -0.61(-3.45%)
Jan 12, 2018 17.73 17.73 17.73 0 +0.35(+2.00%)
Jan 11, 2018 16.98 17.39 16.98 17.38 159,007 +0.42(+2.50%)
Jan 10, 2018 16.87 17.18 16.81 16.95 198,537 +0.01(+0.06%)
Jan 09, 2018 17.39 17.39 16.89 16.94 219,140 -0.39(-2.23%)
Jan 08, 2018 17.13 17.38 17.01 17.33 260,447 +0.14(+0.82%)
Jan 05, 2018 17.11 17.31 17.02 17.19 138,062 +0.15(+0.88%)
Jan 04, 2018 17.09 17.13 16.96 17.04 146,851 +0.06(+0.33%)
Jan 03, 2018 16.52 16.99 16.52 16.98 175,807 +0.47(+2.85%)
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.