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, 2017 15.24 15.35 14.97 15.12 218,439 -0.07(-0.49%)
May 30, 2017 15.12 15.36 15.11 15.19 137,468 +0.01(+0.06%)
May 26, 2017 15.09 15.18 14.96 15.18 109,239 +0.09(+0.61%)
May 25, 2017 14.92 15.13 14.76 15.09 101,734 +0.23(+1.55%)
May 24, 2017 14.95 15.07 14.76 14.86 149,135 -0.08(-0.56%)
May 23, 2017 15.12 15.12 14.88 14.94 113,199 -0.10(-0.67%)
May 22, 2017 15.06 15.15 14.96 15.04 114,713 +0.00(+0.00%)
May 19, 2017 15.12 15.26 15.02 15.04 104,043 -0.06(-0.37%)
May 18, 2017 14.93 15.22 14.84 15.10 157,850 +0.13(+0.86%)
May 17, 2017 15.38 15.38 14.97 14.97 154,962 -0.65(-4.14%)
May 16, 2017 15.60 15.61 15.42 15.61 149,726 +0.08(+0.54%)
May 15, 2017 15.36 15.57 15.36 15.53 143,779 +0.27(+1.75%)
May 12, 2017 15.51 15.51 15.22 15.26 128,952 -0.28(-1.78%)
May 11, 2017 15.47 15.56 15.34 15.54 101,164 +0.01(+0.06%)
May 10, 2017 15.32 15.54 15.26 15.53 181,597 +0.18(+1.14%)
May 09, 2017 15.36 15.45 15.25 15.36 199,490 -0.02(-0.12%)
May 08, 2017 15.37 15.47 15.23 15.37 153,297 -0.05(-0.30%)
May 05, 2017 15.24 15.42 15.06 15.42 161,075 +0.25(+1.64%)
May 04, 2017 15.25 15.36 15.16 15.17 237,536 -0.04(-0.24%)
May 03, 2017 15.30 15.36 15.16 15.21 257,338 -0.16(-1.02%)
May 02, 2017 15.56 15.75 15.22 15.36 219,762 -0.20(-1.31%)
May 01, 2017 15.60 15.60 15.30 15.57 540,827 -0.05(-0.30%)
Apr 28, 2017 16.22 16.36 15.54 15.61 318,650 -0.60(-3.70%)
Apr 27, 2017 16.30 16.30 16.11 16.21 139,855 -0.01(-0.06%)
Apr 26, 2017 16.16 16.30 15.93 16.22 235,765 +0.06(+0.40%)
Apr 25, 2017 16.11 16.29 16.01 16.16 182,483 +0.18(+1.16%)
Apr 24, 2017 15.68 15.99 15.62 15.97 279,891 +0.49(+3.16%)
Apr 21, 2017 15.55 15.55 15.42 15.48 124,637 -0.09(-0.59%)
Apr 20, 2017 15.34 15.59 15.29 15.58 153,854 +0.29(+1.87%)
Apr 19, 2017 15.35 15.36 15.20 15.29 107,410 +0.04(+0.24%)
Apr 18, 2017 15.09 15.28 15.04 15.25 157,898 +0.14(+0.92%)
Apr 17, 2017 14.93 15.12 14.88 15.12 128,967 +0.22(+1.49%)
Apr 13, 2017 14.96 14.99 14.85 14.89 169,147 -0.06(-0.37%)
Apr 12, 2017 14.98 15.00 14.81 14.95 222,026 -0.06(-0.43%)
Apr 11, 2017 14.85 15.02 14.78 15.01 109,668 +0.13(+0.87%)
Apr 10, 2017 14.82 15.03 14.76 14.88 119,701 +0.07(+0.50%)
Apr 07, 2017 14.77 14.87 14.64 14.81 207,537 +0.02(+0.13%)
Apr 06, 2017 14.77 14.83 14.66 14.79 186,394 +0.03(+0.19%)
Apr 05, 2017 15.00 15.12 14.64 14.76 319,594 -0.17(-1.11%)
Apr 04, 2017 15.08 15.17 14.86 14.93 151,716 -0.17(-1.10%)
Apr 03, 2017 15.12 15.13 14.95 15.10 221,200 -0.03(-0.18%)
Mar 31, 2017 15.20 15.23 15.08 15.12 222,824 -0.08(-0.55%)
Mar 30, 2017 14.94 15.24 14.93 15.21 151,164 +0.27(+1.79%)
Mar 29, 2017 14.88 14.96 14.83 14.94 117,386 +0.03(+0.19%)
Mar 28, 2017 14.88 14.93 14.74 14.91 103,837 +0.02(+0.12%)
Mar 27, 2017 14.68 14.92 14.66 14.89 190,404 +0.04(+0.25%)
Mar 24, 2017 14.85 14.99 14.74 14.86 119,624 +0.08(+0.56%)
Mar 23, 2017 14.73 14.86 14.67 14.77 144,605 +0.03(+0.19%)
Mar 22, 2017 14.54 14.76 14.54 14.75 154,876 +0.18(+1.20%)
Mar 21, 2017 14.99 14.99 14.53 14.57 177,734 -0.33(-2.23%)
Mar 20, 2017 15.01 15.01 14.85 14.90 132,597 -0.11(-0.74%)
Mar 17, 2017 14.92 15.01 14.69 15.01 385,347 +0.13(+0.87%)
Mar 16, 2017 14.64 14.90 14.59 14.88 221,652 +0.33(+2.28%)
Mar 15, 2017 14.43 14.56 14.35 14.55 106,451 +0.18(+1.29%)
Mar 14, 2017 14.26 14.40 14.20 14.37 95,248 +0.05(+0.32%)
Mar 13, 2017 14.42 14.28 14.32 76,164 -0.01(-0.06%)
Mar 10, 2017 14.36 14.45 14.25 14.33 103,585 +0.08(+0.58%)
Mar 09, 2017 14.40 14.44 14.25 14.25 135,230 -0.10(-0.71%)
Mar 08, 2017 14.40 14.44 14.31 14.35 157,660 +0.04(+0.26%)
Mar 07, 2017 14.28 14.42 14.28 14.31 147,918 -0.02(-0.13%)
Mar 06, 2017 14.28 14.41 14.22 14.33 222,874 -0.09(-0.64%)
Mar 03, 2017 14.57 14.61 14.37 14.42 119,619 -0.11(-0.76%)
Mar 02, 2017 14.74 14.74 14.48 14.53 154,847 -0.24(-1.63%)
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.