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 (%)
Oct 31, 2002 7.304 7.411 7.111 7.242 450,569 -0.02(-0.32%)
Oct 30, 2002 7.111 7.534 7.111 7.265 307,880 +0.14(+1.94%)
Oct 29, 2002 7.619 7.680 7.011 7.127 399,451 -0.51(-6.65%)
Oct 28, 2002 7.703 7.957 7.627 7.634 286,288 +0.01(+0.10%)
Oct 25, 2002 7.234 7.703 7.234 7.627 545,392 +0.34(+4.64%)
Oct 24, 2002 7.480 7.803 7.258 7.288 321,018 -0.12(-1.56%)
Oct 23, 2002 7.073 7.442 6.965 7.404 425,075 +0.23(+3.22%)
Oct 22, 2002 7.111 7.404 7.042 7.173 226,585 -0.27(-3.62%)
Oct 21, 2002 6.958 7.496 6.835 7.442 414,539 +0.43(+6.14%)
Oct 18, 2002 6.950 7.058 6.842 7.011 542,010 +0.07(+1.00%)
Oct 17, 2002 6.919 7.304 6.727 6.942 488,290 +0.18(+2.61%)
Oct 16, 2002 7.319 7.327 6.612 6.765 335,456 -0.71(-9.46%)
Oct 15, 2002 6.996 7.473 6.996 7.473 245,446 +0.66(+9.71%)
Oct 14, 2002 6.996 7.042 6.796 6.812 423,254 -0.11(-1.56%)
Oct 11, 2002 6.535 7.042 6.404 6.919 650,230 +0.68(+10.97%)
Oct 10, 2002 5.897 6.258 5.620 6.235 841,046 +0.42(+7.13%)
Oct 09, 2002 5.651 6.027 5.651 5.820 549,164 -0.07(-1.17%)
Oct 08, 2002 5.804 6.112 5.705 5.889 669,091 +0.09(+1.59%)
Oct 07, 2002 6.573 6.573 5.797 5.797 620,184 -0.62(-9.70%)
Oct 04, 2002 6.727 6.765 6.381 6.420 372,266 -0.31(-4.57%)
Oct 03, 2002 6.819 6.958 6.619 6.727 65,036 -0.15(-2.23%)
Oct 02, 2002 6.927 7.181 6.735 6.881 78,043 -0.05(-0.67%)
Oct 01, 2002 6.765 7.073 6.696 6.927 427,026 +0.27(+4.04%)
Sep 30, 2002 6.935 6.942 6.658 6.658 583,113 -0.45(-6.38%)
Sep 27, 2002 7.158 7.227 7.050 7.111 552,156 -0.04(-0.54%)
Sep 26, 2002 7.434 7.580 7.150 7.150 348,853 -0.31(-4.12%)
Sep 25, 2002 7.304 7.457 7.127 7.457 117,064 +0.42(+5.90%)
Sep 24, 2002 7.073 7.327 7.042 7.042 528,873 -0.19(-2.66%)
Sep 23, 2002 7.465 7.504 7.227 7.234 26,014 -0.31(-4.08%)
Sep 20, 2002 7.519 7.650 7.273 7.542 304,238 +0.05(+0.62%)
Sep 19, 2002 7.573 7.803 7.496 7.496 427,417 -0.20(-2.60%)
Sep 18, 2002 7.957 7.957 7.696 7.696 494,794 -0.26(-3.28%)
Sep 17, 2002 8.119 8.234 7.942 7.957 470,861 -0.12(-1.52%)
Sep 16, 2002 8.226 8.226 7.919 8.080 755,329 -0.08(-0.94%)
Sep 13, 2002 8.149 8.288 8.072 8.157 637,613 -0.04(-0.47%)
Sep 12, 2002 8.595 8.595 8.111 8.195 664,148 -0.58(-6.65%)
Sep 11, 2002 8.649 8.918 8.649 8.780 266,387 +0.07(+0.79%)
Sep 10, 2002 8.826 8.880 8.672 8.711 416,230 -0.06(-0.70%)
Sep 09, 2002 8.880 8.941 8.687 8.772 275,752 -0.22(-2.40%)
Sep 06, 2002 9.226 9.241 8.734 8.987 414,019 +0.13(+1.48%)
Sep 05, 2002 8.964 8.964 8.810 8.857 213,578 -0.17(-1.87%)
Sep 04, 2002 8.903 9.033 8.841 9.026 442,245 +0.20(+2.26%)
Sep 03, 2002 9.379 9.379 8.718 8.826 597,811 -0.62(-6.51%)
Aug 30, 2002 9.533 9.610 9.356 9.441 249,348 -0.13(-1.37%)
Aug 29, 2002 9.764 9.902 9.541 9.572 404,004 -0.19(-1.97%)
Aug 28, 2002 10.11 10.11 9.756 9.764 223,984 -0.24(-2.38%)
Aug 27, 2002 10.16 10.26 9.994 10.00 409,987 -0.14(-1.36%)
Aug 26, 2002 10.03 10.19 10.01 10.14 165,581 -0.03(-0.30%)
Aug 23, 2002 10.15 10.29 9.994 10.17 971,899 -0.06(-0.60%)
Aug 22, 2002 10.19 10.32 10.03 10.23 423,514 -0.03(-0.30%)
Aug 21, 2002 10.17 10.35 10.14 10.26 367,844 +0.12(+1.14%)
Aug 20, 2002 10.39 10.93 9.994 10.15 352,105 -0.15(-1.49%)
Aug 16, 2002 9.779 10.38 9.687 10.30 319,717 +0.46(+4.69%)
Aug 15, 2002 9.648 9.910 9.387 9.841 663,368 +0.27(+2.81%)
Aug 14, 2002 9.149 9.618 8.895 9.572 184,962 +0.42(+4.62%)
Aug 13, 2002 9.433 9.587 9.033 9.149 192,246 -0.33(-3.49%)
Aug 12, 2002 9.487 9.572 9.149 9.479 245,966 -0.01(-0.08%)
Aug 07, 2002 9.418 9.602 9.149 9.487 505,980 +0.26(+2.83%)
Aug 06, 2002 8.895 9.341 8.895 9.226 393,078 +0.41(+4.62%)
Aug 05, 2002 9.379 9.402 8.657 8.818 305,799 -0.56(-5.98%)
Aug 02, 2002 9.764 9.810 9.233 9.379 280,045 -0.45(-4.61%)
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.