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 (%)
Sep 30, 2019 15.18 15.24 14.99 15.00 168,596 -0.12(-0.78%)
Sep 27, 2019 15.11 15.34 15.06 15.12 157,724 +0.05(+0.33%)
Sep 26, 2019 15.36 15.41 15.06 15.07 135,690 -0.32(-2.05%)
Sep 25, 2019 14.97 15.41 14.97 15.39 273,021 +0.34(+2.23%)
Sep 24, 2019 15.49 15.68 15.03 15.05 242,520 -0.34(-2.18%)
Sep 23, 2019 15.29 15.53 15.29 15.39 170,118 -0.02(-0.13%)
Sep 20, 2019 15.65 15.78 15.32 15.41 477,935 -0.24(-1.51%)
Sep 19, 2019 15.70 15.87 15.62 15.65 183,633 +0.01(+0.06%)
Sep 18, 2019 15.79 15.89 15.54 15.64 282,997 -0.18(-1.12%)
Sep 17, 2019 15.80 15.84 15.60 15.81 181,083 -0.09(-0.56%)
Sep 16, 2019 15.88 16.04 15.65 15.90 521,561 -0.06(-0.37%)
Sep 13, 2019 15.80 16.03 15.73 15.96 348,473 +0.33(+2.08%)
Sep 12, 2019 15.31 15.73 15.02 15.64 469,651 +0.39(+2.59%)
Sep 11, 2019 15.03 15.26 14.67 15.24 232,909 +0.37(+2.46%)
Sep 10, 2019 14.63 14.90 14.53 14.88 219,953 +0.22(+1.48%)
Sep 09, 2019 14.30 14.67 14.23 14.66 211,814 +0.39(+2.77%)
Sep 06, 2019 14.31 14.35 14.20 14.26 147,696 +0.02(+0.14%)
Sep 05, 2019 13.85 14.32 13.85 14.24 319,996 +0.56(+4.11%)
Sep 04, 2019 13.51 13.71 13.46 13.68 210,521 +0.41(+3.12%)
Sep 03, 2019 13.27 13.31 13.06 13.27 166,861 -0.11(-0.81%)
Aug 30, 2019 13.52 13.52 13.28 13.38 130,373 -0.02(-0.15%)
Aug 29, 2019 13.17 13.50 13.15 13.40 177,447 +0.41(+3.19%)
Aug 28, 2019 12.86 13.06 12.86 12.98 177,899 +0.06(+0.46%)
Aug 27, 2019 13.12 13.23 12.91 12.92 207,698 -0.15(-1.13%)
Aug 26, 2019 13.29 13.30 13.02 13.07 137,455 -0.06(-0.45%)
Aug 23, 2019 13.61 13.61 13.07 13.13 284,856 -0.59(-4.32%)
Aug 22, 2019 13.72 13.85 13.62 13.72 256,531 +0.04(+0.29%)
Aug 21, 2019 13.81 13.86 13.67 13.68 140,323 +0.02(+0.14%)
Aug 20, 2019 13.73 13.76 13.49 13.66 158,820 -0.08(-0.57%)
Aug 19, 2019 13.98 14.07 13.72 13.74 251,509 -0.03(-0.21%)
Aug 16, 2019 13.36 13.81 13.36 13.77 373,190 +0.49(+3.72%)
Aug 15, 2019 13.66 13.66 13.15 13.28 300,530 -0.32(-2.32%)
Aug 14, 2019 13.79 13.97 13.58 13.59 246,185 -0.49(-3.50%)
Aug 13, 2019 13.96 14.37 13.96 14.09 451,713 +0.07(+0.49%)
Aug 12, 2019 14.21 14.26 14.00 14.02 227,813 -0.31(-2.14%)
Aug 09, 2019 14.34 14.38 14.15 14.32 249,401 -0.11(-0.75%)
Aug 08, 2019 14.33 14.45 14.19 14.43 446,281 +0.20(+1.39%)
Aug 07, 2019 14.12 14.25 14.00 14.23 273,834 -0.01(-0.07%)
Aug 06, 2019 14.42 14.63 14.22 14.24 365,142 -0.09(-0.62%)
Aug 05, 2019 14.53 14.58 14.21 14.33 303,230 -0.49(-3.33%)
Aug 02, 2019 14.96 15.01 14.67 14.83 317,880 -0.21(-1.38%)
Aug 01, 2019 15.09 15.64 14.96 15.03 426,679 +0.00(+0.00%)
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%)
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.