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 (%)
Jun 29, 2018 15.00 15.08 14.90 14.96 141,962 +0.02(+0.13%)
Jun 28, 2018 15.12 15.24 14.86 14.94 120,067 -0.20(-1.32%)
Jun 27, 2018 15.39 15.45 15.13 15.14 139,298 -0.24(-1.55%)
Jun 26, 2018 15.16 15.48 15.04 15.38 174,080 +0.23(+1.51%)
Jun 25, 2018 15.38 15.38 15.00 15.15 329,854 -0.32(-2.04%)
Jun 22, 2018 15.28 15.47 15.20 15.47 551,919 +0.25(+1.63%)
Jun 21, 2018 15.12 15.31 14.93 15.22 228,671 +0.13(+0.89%)
Jun 20, 2018 14.96 15.12 14.87 15.08 173,396 +0.13(+0.89%)
Jun 19, 2018 14.74 14.97 14.62 14.95 161,744 +0.06(+0.38%)
Jun 18, 2018 14.74 14.90 14.67 14.89 191,208 +0.03(+0.19%)
Jun 15, 2018 14.90 14.81 14.86 417,818 +0.06(+0.39%)
Jun 14, 2018 14.80 14.86 14.69 14.81 132,798 +0.04(+0.29%)
Jun 13, 2018 14.88 15.01 14.65 14.76 182,509 -0.09(-0.57%)
Jun 12, 2018 14.96 15.05 14.82 14.85 130,031 -0.13(-0.89%)
Jun 11, 2018 14.91 15.07 14.90 14.98 275,830 +0.08(+0.51%)
Jun 08, 2018 15.01 15.01 14.90 14.91 116,894 -0.11(-0.76%)
Jun 07, 2018 14.91 15.06 14.83 15.02 158,310 +0.07(+0.44%)
Jun 06, 2018 14.96 14.95 186,890 +0.10(+0.70%)
Jun 05, 2018 14.63 14.88 14.63 14.85 121,290 +0.20(+1.36%)
Jun 04, 2018 14.64 14.75 14.59 14.65 255,133 +0.09(+0.59%)
Jun 01, 2018 14.49 14.60 14.37 14.57 528,506 +0.08(+0.52%)
May 31, 2018 14.75 14.80 14.47 14.49 134,546 -0.22(-1.48%)
May 30, 2018 14.75 14.80 14.62 14.71 177,928 +0.05(+0.32%)
May 29, 2018 14.62 14.81 14.57 14.66 118,344 -0.08(-0.51%)
May 25, 2018 14.74 14.74 14.74 0 +0.05(+0.32%)
May 24, 2018 14.86 14.87 14.69 14.69 82,797 -0.21(-1.40%)
May 23, 2018 14.83 14.93 14.77 14.90 144,617 -0.02(-0.13%)
May 22, 2018 14.97 15.01 14.89 14.92 95,415 -0.02(-0.13%)
May 21, 2018 15.07 15.12 14.90 14.93 115,643 -0.02(-0.13%)
May 18, 2018 14.98 15.03 14.91 14.95 152,660 -0.09(-0.63%)
May 17, 2018 14.98 15.21 14.98 15.05 126,939 +0.06(+0.38%)
May 16, 2018 14.92 15.07 14.88 14.99 282,743 +0.12(+0.83%)
May 15, 2018 14.84 14.93 14.78 14.87 201,852 -0.07(-0.44%)
May 14, 2018 14.97 15.12 14.90 14.93 109,379 +0.00(+0.00%)
May 11, 2018 14.93 15.07 14.86 14.93 175,328 -0.01(-0.06%)
May 10, 2018 15.04 15.06 14.90 14.94 141,167 -0.08(-0.50%)
May 09, 2018 14.89 15.06 14.85 15.02 251,958 +0.13(+0.89%)
May 08, 2018 14.39 15.12 14.34 14.89 589,450 +0.40(+2.75%)
May 07, 2018 14.53 14.61 14.47 14.49 147,728 -0.04(-0.26%)
May 04, 2018 14.34 14.58 14.29 14.53 138,098 +0.14(+0.99%)
May 03, 2018 14.21 14.58 14.18 14.39 197,673 +0.15(+1.07%)
May 02, 2018 14.15 14.41 14.15 14.23 299,629 +0.09(+0.60%)
May 01, 2018 14.03 14.19 13.95 14.15 282,835 +0.16(+1.15%)
Apr 30, 2018 13.93 14.07 13.89 13.99 403,159 +0.12(+0.89%)
Apr 27, 2018 13.81 13.95 13.75 13.86 330,596 -0.03(-0.20%)
Apr 26, 2018 15.03 15.04 13.78 13.89 539,469 -1.37(-9.00%)
Apr 25, 2018 15.89 15.89 14.79 15.27 398,716 -0.63(-3.94%)
Apr 24, 2018 16.07 16.22 15.76 15.89 133,305 -0.10(-0.65%)
Apr 23, 2018 16.15 16.27 15.94 16.00 124,829 -0.09(-0.53%)
Apr 20, 2018 16.09 16.21 15.98 16.08 106,745 -0.07(-0.41%)
Apr 19, 2018 16.29 16.31 16.08 16.15 82,136 -0.24(-1.45%)
Apr 18, 2018 16.33 16.42 16.16 16.38 138,838 +0.06(+0.35%)
Apr 17, 2018 16.28 16.39 16.20 16.33 101,467 +0.16(+1.00%)
Apr 16, 2018 16.24 16.24 16.00 16.17 371,609 +0.02(+0.12%)
Apr 13, 2018 16.35 16.47 16.08 16.15 117,171 -0.06(-0.35%)
Apr 12, 2018 16.02 16.34 16.02 16.20 168,984 +0.26(+1.60%)
Apr 11, 2018 15.91 16.05 15.91 15.95 164,549 -0.02(-0.12%)
Apr 10, 2018 15.54 16.16 15.49 15.97 300,914 +0.66(+4.33%)
Apr 09, 2018 15.36 15.61 15.27 15.30 254,222 +0.07(+0.44%)
Apr 06, 2018 15.44 15.63 15.14 15.24 424,958 -0.32(-2.07%)
Apr 05, 2018 15.79 15.79 15.50 15.56 179,710 -0.09(-0.61%)
Apr 04, 2018 15.46 15.68 15.34 15.66 205,345 +0.00(+0.00%)
Apr 03, 2018 15.40 15.68 15.32 15.66 177,022 +0.33(+2.16%)
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.