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 (%)
Jul 31, 2019 15.35 15.37 14.89 15.03 448,113 -0.31(-2.03%)
Jul 30, 2019 14.66 15.35 14.65 15.35 529,262 +0.57(+3.85%)
Jul 29, 2019 15.33 15.43 14.65 14.78 551,138 -0.60(-3.89%)
Jul 26, 2019 16.54 16.58 15.31 15.37 605,665 -0.78(-4.85%)
Jul 25, 2019 16.43 16.48 16.08 16.16 396,307 -0.25(-1.55%)
Jul 24, 2019 16.03 16.46 15.97 16.41 319,503 +0.39(+2.45%)
Jul 23, 2019 15.90 16.18 15.78 16.02 176,758 +0.25(+1.62%)
Jul 22, 2019 15.59 15.81 15.59 15.77 123,252 +0.24(+1.51%)
Jul 19, 2019 15.58 15.72 15.51 15.53 205,018 -0.03(-0.19%)
Jul 18, 2019 15.55 15.72 15.51 15.56 171,226 +0.01(+0.06%)
Jul 17, 2019 15.58 15.60 15.48 15.55 286,248 -0.02(-0.13%)
Jul 16, 2019 15.38 15.68 15.34 15.57 214,847 +0.02(+0.13%)
Jul 15, 2019 15.63 15.71 15.40 15.55 144,714 +0.02(+0.13%)
Jul 12, 2019 15.38 15.64 15.38 15.53 301,761 +0.11(+0.70%)
Jul 11, 2019 15.60 15.64 15.40 15.42 192,274 -0.29(-1.87%)
Jul 10, 2019 15.69 15.89 15.67 15.72 198,130 +0.12(+0.75%)
Jul 09, 2019 15.49 15.61 15.40 15.60 191,689 +0.03(+0.19%)
Jul 08, 2019 15.98 15.98 15.53 15.57 242,058 -0.45(-2.81%)
Jul 05, 2019 16.01 16.07 15.80 16.02 125,113 -0.12(-0.73%)
Jul 03, 2019 16.20 16.21 16.00 16.14 66,230 +0.04(+0.24%)
Jul 02, 2019 16.45 16.45 16.00 16.10 185,686 -0.36(-2.20%)
Jul 01, 2019 16.56 16.76 16.28 16.46 202,406 +0.20(+1.20%)
Jun 28, 2019 16.22 16.44 16.21 16.27 481,471 +0.15(+0.91%)
Jun 27, 2019 16.08 16.20 15.95 16.12 177,995 +0.14(+0.86%)
Jun 26, 2019 16.01 16.18 15.91 15.98 152,374 +0.12(+0.74%)
Jun 25, 2019 16.10 16.18 15.86 15.86 223,573 -0.19(-1.16%)
Jun 24, 2019 16.31 16.33 16.02 16.05 230,145 -0.15(-0.91%)
Jun 21, 2019 16.26 16.36 16.16 16.20 475,858 -0.08(-0.48%)
Jun 20, 2019 16.28 16.43 16.19 16.28 256,011 +0.16(+0.97%)
Jun 19, 2019 15.99 16.13 15.91 16.12 180,900 +0.22(+1.36%)
Jun 18, 2019 15.81 16.02 15.69 15.90 251,238 +0.25(+1.63%)
Jun 17, 2019 15.48 15.76 15.48 15.65 200,646 +0.17(+1.08%)
Jun 14, 2019 15.63 15.66 15.43 15.48 212,365 -0.25(-1.62%)
Jun 13, 2019 15.49 15.77 15.45 15.74 183,306 +0.34(+2.20%)
Jun 12, 2019 15.41 15.45 15.25 15.40 149,548 -0.02(-0.13%)
Jun 11, 2019 15.60 15.65 15.32 15.42 225,515 -0.06(-0.38%)
Jun 10, 2019 15.45 15.63 15.30 15.48 279,484 +0.15(+0.95%)
Jun 07, 2019 15.22 15.43 15.10 15.33 344,368 +0.26(+1.74%)
Jun 06, 2019 15.10 15.16 14.85 15.07 108,021 -0.01(-0.06%)
Jun 05, 2019 15.34 15.34 14.95 15.08 162,738 -0.16(-1.02%)
Jun 04, 2019 14.73 15.24 14.73 15.23 288,718 +0.62(+4.26%)
Jun 03, 2019 14.39 14.77 14.36 14.61 282,888 +0.22(+1.56%)
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.