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, 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%)
May 01, 2019 15.95 16.03 15.63 15.64 218,668 -0.22(-1.41%)
Apr 30, 2019 16.01 16.02 15.63 15.87 643,756 -0.14(-0.85%)
Apr 29, 2019 16.14 16.17 15.93 16.00 236,804 -0.08(-0.48%)
Apr 26, 2019 15.85 16.10 15.69 16.08 256,991 +0.21(+1.35%)
Apr 25, 2019 16.15 16.26 15.85 15.87 309,892 -0.31(-1.92%)
Apr 24, 2019 15.81 16.23 15.81 16.18 846,708 +0.32(+2.02%)
Apr 23, 2019 16.75 16.77 15.60 15.86 1,026,186 -0.93(-5.56%)
Apr 22, 2019 18.49 18.83 16.75 16.79 540,086 -1.40(-7.70%)
Apr 18, 2019 17.95 18.29 17.88 18.19 327,407 +0.19(+1.08%)
Apr 17, 2019 18.20 18.28 17.90 18.00 200,265 -0.02(-0.11%)
Apr 16, 2019 17.88 18.16 17.83 18.02 218,161 +0.28(+1.59%)
Apr 15, 2019 17.99 18.02 17.62 17.73 178,755 -0.26(-1.46%)
Apr 12, 2019 18.11 18.18 17.95 18.00 174,445 +0.08(+0.43%)
Apr 11, 2019 18.17 18.28 17.91 17.92 187,010 -0.21(-1.18%)
Apr 10, 2019 17.79 18.13 17.76 18.13 207,112 +0.37(+2.08%)
Apr 09, 2019 17.97 17.97 17.69 17.76 385,176 -0.25(-1.40%)
Apr 08, 2019 17.96 18.02 17.83 18.02 123,337 +0.05(+0.27%)
Apr 05, 2019 17.95 18.10 17.83 17.97 356,498 +0.11(+0.60%)
Apr 04, 2019 17.67 17.90 17.64 17.86 196,624 +0.17(+0.93%)
Apr 03, 2019 17.77 17.96 17.64 17.70 235,112 +0.08(+0.44%)
Apr 02, 2019 17.37 17.66 17.33 17.62 190,745 +0.24(+1.40%)
Apr 01, 2019 17.06 17.49 16.87 17.37 242,543 +0.51(+3.00%)
Mar 29, 2019 16.97 17.01 16.74 16.87 208,985 +0.03(+0.17%)
Mar 28, 2019 16.70 16.97 16.67 16.84 221,894 +0.10(+0.58%)
Mar 27, 2019 16.76 16.87 16.63 16.74 105,439 -0.11(-0.64%)
Mar 26, 2019 16.88 17.04 16.68 16.85 130,925 +0.03(+0.17%)
Mar 25, 2019 16.66 16.88 16.50 16.82 142,681 +0.08(+0.46%)
Mar 22, 2019 17.42 17.51 16.72 16.74 191,921 -0.80(-4.55%)
Mar 21, 2019 17.40 17.71 17.40 17.54 159,971 +0.14(+0.78%)
Mar 20, 2019 17.48 17.53 17.22 17.40 212,926 -0.11(-0.61%)
Mar 19, 2019 17.61 17.66 17.44 17.51 137,185 +0.01(+0.06%)
Mar 18, 2019 17.70 17.81 17.40 17.50 99,992 -0.13(-0.72%)
Mar 15, 2019 17.65 17.89 17.51 17.63 751,648 +0.01(+0.06%)
Mar 14, 2019 17.61 17.62 17.42 17.62 340,036 +0.03(+0.17%)
Mar 13, 2019 17.50 17.65 17.50 17.59 175,460 +0.18(+1.06%)
Mar 12, 2019 17.44 17.47 17.30 17.40 153,180 -0.07(-0.39%)
Mar 11, 2019 17.14 17.52 17.14 17.47 170,639 +0.37(+2.16%)
Mar 08, 2019 16.91 17.14 16.80 17.10 179,585 +0.02(+0.11%)
Mar 07, 2019 17.22 17.22 16.95 17.08 164,694 -0.18(-1.07%)
Mar 06, 2019 17.77 17.82 17.27 17.27 148,660 -0.47(-2.63%)
Mar 05, 2019 17.80 17.84 17.66 17.73 234,167 -0.10(-0.55%)
Mar 04, 2019 18.06 18.19 17.73 17.83 148,329 -0.17(-0.92%)
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.