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 (%)
May 31, 2019 14.54 14.67 14.28 14.39 226,769 -0.38(-2.57%)
May 30, 2019 14.75 14.87 14.64 14.77 235,961 +0.07(+0.46%)
May 29, 2019 14.75 14.84 14.62 14.70 256,979 -0.23(-1.56%)
May 28, 2019 15.04 15.11 14.88 14.93 302,678 -0.05(-0.32%)
May 24, 2019 15.06 15.26 14.94 14.98 275,186 +0.02(+0.13%)
May 23, 2019 14.71 14.99 14.64 14.96 357,851 +0.03(+0.20%)
May 22, 2019 15.02 15.16 14.81 14.93 308,138 -0.22(-1.48%)
May 21, 2019 14.86 15.28 14.86 15.16 451,372 +0.42(+2.84%)
May 20, 2019 14.65 14.76 14.52 14.74 395,091 -0.14(-0.92%)
May 17, 2019 15.04 15.17 14.82 14.87 417,457 -0.36(-2.36%)
May 16, 2019 15.20 15.37 15.12 15.23 228,490 +0.08(+0.51%)
May 15, 2019 14.97 15.25 14.97 15.16 191,393 +0.09(+0.58%)
May 14, 2019 15.03 15.14 14.96 15.07 548,273 +0.12(+0.78%)
May 13, 2019 14.99 15.11 14.81 14.95 423,102 -0.43(-2.78%)
May 10, 2019 15.37 15.55 15.17 15.38 207,957 -0.06(-0.38%)
May 09, 2019 15.35 15.52 15.11 15.44 272,846 -0.11(-0.69%)
May 08, 2019 15.74 15.84 15.51 15.55 286,280 -0.26(-1.66%)
May 07, 2019 15.71 15.96 15.68 15.81 396,838 -0.07(-0.43%)
May 06, 2019 15.55 15.90 15.53 15.88 452,088 -0.10(-0.61%)
May 03, 2019 15.52 16.03 15.44 15.97 329,257 +0.60(+3.92%)
May 02, 2019 15.63 15.64 15.27 15.37 346,047 -0.27(-1.74%)
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.