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 (%)
Aug 31, 2017 16.29 16.45 16.27 16.33 128,285 +0.11(+0.69%)
Aug 30, 2017 16.04 16.27 16.04 16.21 93,794 +0.19(+1.17%)
Aug 29, 2017 15.84 16.08 15.63 16.03 69,930 +0.04(+0.23%)
Aug 28, 2017 16.12 16.25 15.93 15.99 132,079 -0.07(-0.41%)
Aug 25, 2017 15.91 16.10 15.81 16.05 122,423 +0.26(+1.66%)
Aug 24, 2017 15.87 15.87 15.69 15.79 106,400 +0.01(+0.06%)
Aug 23, 2017 15.68 15.82 15.66 15.78 109,835 +0.03(+0.18%)
Aug 22, 2017 15.78 15.83 15.71 15.76 141,189 +0.12(+0.78%)
Aug 21, 2017 15.65 15.72 15.58 15.63 105,755 +0.00(+0.00%)
Aug 18, 2017 15.51 15.72 15.51 15.63 285,506 -0.08(-0.54%)
Aug 17, 2017 16.08 16.14 15.72 15.72 141,981 -0.40(-2.50%)
Aug 16, 2017 16.16 16.19 16.06 16.12 105,060 +0.05(+0.29%)
Aug 15, 2017 16.22 16.32 16.07 16.07 95,651 -0.16(-0.98%)
Aug 14, 2017 16.16 16.31 16.13 16.23 141,968 +0.29(+1.82%)
Aug 11, 2017 15.56 16.23 15.35 15.94 189,708 -0.07(-0.46%)
Aug 10, 2017 16.22 16.29 16.01 16.02 110,369 -0.32(-1.93%)
Aug 09, 2017 16.42 16.44 16.27 16.33 88,706 -0.23(-1.40%)
Aug 08, 2017 16.28 16.62 16.26 16.57 177,459 +0.21(+1.31%)
Aug 07, 2017 16.34 16.47 16.24 16.35 108,529 -0.02(-0.11%)
Aug 04, 2017 16.31 16.52 16.26 16.37 98,383 +0.15(+0.92%)
Aug 03, 2017 16.66 16.66 16.20 16.22 180,888 -0.37(-2.24%)
Aug 02, 2017 16.79 16.92 16.52 16.59 210,865 -0.09(-0.56%)
Aug 01, 2017 16.75 16.75 16.62 16.69 145,047 +0.07(+0.45%)
Jul 31, 2017 16.42 16.66 16.35 16.61 233,978 +0.28(+1.71%)
Jul 28, 2017 16.09 16.34 16.08 16.33 132,498 +0.12(+0.75%)
Jul 27, 2017 16.58 16.61 16.04 16.21 246,999 -0.20(-1.25%)
Jul 26, 2017 16.89 17.13 16.36 16.42 164,212 -0.36(-2.16%)
Jul 25, 2017 16.83 16.83 16.55 16.78 166,084 +0.07(+0.45%)
Jul 24, 2017 16.45 16.73 16.38 16.70 161,987 +0.20(+1.18%)
Jul 21, 2017 16.90 17.14 16.49 16.51 159,621 -0.24(-1.44%)
Jul 20, 2017 16.81 16.81 16.57 16.75 227,700 -0.01(-0.06%)
Jul 19, 2017 16.13 16.79 16.13 16.76 218,849 +0.73(+4.58%)
Jul 18, 2017 15.91 16.09 15.87 16.03 131,323 +0.08(+0.53%)
Jul 17, 2017 15.86 16.06 15.80 15.94 156,419 +0.10(+0.65%)
Jul 14, 2017 15.86 15.91 15.73 15.84 120,190 +0.01(+0.06%)
Jul 13, 2017 15.95 16.10 15.79 15.83 133,087 -0.08(-0.53%)
Jul 12, 2017 15.43 15.91 15.38 15.91 225,811 +0.66(+4.33%)
Jul 11, 2017 15.41 15.45 15.24 15.25 173,823 -0.19(-1.20%)
Jul 10, 2017 15.36 15.51 15.27 15.44 126,362 +0.06(+0.36%)
Jul 07, 2017 15.11 15.39 15.10 15.38 172,179 +0.33(+2.22%)
Jul 06, 2017 15.12 15.15 14.99 15.05 152,652 -0.21(-1.40%)
Jul 05, 2017 15.22 15.27 14.98 15.26 111,376 +0.05(+0.31%)
Jul 03, 2017 15.30 15.30 15.02 15.22 56,507 +0.03(+0.18%)
Jun 30, 2017 15.25 15.26 15.08 15.19 112,121 -0.01(-0.06%)
Jun 29, 2017 15.39 15.39 15.01 15.20 87,670 -0.19(-1.21%)
Jun 28, 2017 15.10 15.38 15.10 15.38 108,651 +0.36(+2.41%)
Jun 27, 2017 15.35 15.36 14.99 15.02 115,791 -0.37(-2.42%)
Jun 26, 2017 15.25 15.47 15.24 15.39 221,263 +0.25(+1.66%)
Jun 23, 2017 15.18 15.26 15.10 15.14 261,752 +0.01(+0.06%)
Jun 22, 2017 15.04 15.19 14.96 15.13 115,827 +0.10(+0.68%)
Jun 21, 2017 15.12 15.21 15.03 15.03 116,894 -0.01(-0.06%)
Jun 20, 2017 15.08 15.12 14.98 15.04 98,665 -0.10(-0.68%)
Jun 19, 2017 15.12 15.19 14.97 15.14 89,726 +0.13(+0.87%)
Jun 16, 2017 14.89 15.08 14.85 15.01 542,991 +0.02(+0.12%)
Jun 15, 2017 14.85 15.03 14.84 14.99 123,070 -0.09(-0.62%)
Jun 14, 2017 15.20 15.22 14.94 15.09 176,620 -0.05(-0.31%)
Jun 13, 2017 15.29 15.29 15.10 15.13 179,046 -0.08(-0.55%)
Jun 12, 2017 15.51 15.51 15.13 15.22 203,364 -0.30(-1.90%)
Jun 09, 2017 15.72 15.87 15.43 15.51 209,563 -0.17(-1.06%)
Jun 08, 2017 15.24 15.73 15.18 15.68 188,292 +0.52(+3.41%)
Jun 07, 2017 15.12 15.18 15.01 15.16 194,598 +0.03(+0.18%)
Jun 06, 2017 15.08 15.19 15.00 15.13 158,105 -0.06(-0.43%)
Jun 05, 2017 15.34 15.45 15.16 15.20 139,613 -0.14(-0.90%)
Jun 02, 2017 15.41 15.60 15.31 15.34 142,282 -0.02(-0.12%)
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.