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, 2017 17.03 17.83 16.93 17.63 311,700 +0.67(+3.97%)
Oct 30, 2017 17.13 17.17 16.83 16.95 170,906 -0.22(-1.31%)
Oct 27, 2017 17.27 17.27 16.94 17.18 261,212 -0.07(-0.43%)
Oct 26, 2017 17.91 17.94 17.14 17.25 304,822 -0.75(-4.16%)
Oct 25, 2017 18.29 18.29 17.19 18.00 295,885 -0.37(-2.04%)
Oct 24, 2017 18.30 18.38 18.18 18.38 138,689 +0.16(+0.87%)
Oct 23, 2017 18.43 18.46 18.19 18.22 184,943 -0.08(-0.46%)
Oct 20, 2017 18.92 18.92 18.27 18.30 252,436 +0.06(+0.31%)
Oct 19, 2017 18.31 18.31 18.06 18.24 121,505 -0.12(-0.66%)
Oct 18, 2017 18.32 18.40 18.16 18.37 181,496 +0.18(+0.98%)
Oct 17, 2017 18.26 18.34 18.12 18.19 127,962 -0.09(-0.51%)
Oct 16, 2017 18.23 18.33 18.08 18.28 184,782 +0.05(+0.26%)
Oct 13, 2017 18.33 18.39 18.01 18.23 140,286 +0.02(+0.10%)
Oct 12, 2017 18.03 18.32 17.94 18.22 187,072 +0.09(+0.52%)
Oct 11, 2017 18.15 18.34 18.05 18.12 126,254 -0.10(-0.56%)
Oct 10, 2017 18.03 18.25 18.02 18.23 202,753 +0.16(+0.88%)
Oct 09, 2017 18.06 18.09 17.94 18.07 109,421 +0.09(+0.52%)
Oct 06, 2017 17.93 18.01 17.84 17.97 331,014 +0.00(+0.00%)
Oct 05, 2017 17.59 18.14 17.52 17.97 360,704 +0.51(+2.95%)
Oct 04, 2017 17.39 17.48 17.34 17.46 146,361 +0.05(+0.27%)
Oct 03, 2017 17.37 17.41 17.21 17.41 148,597 +0.04(+0.22%)
Oct 02, 2017 17.07 17.38 17.07 17.37 191,498 +0.32(+1.87%)
Sep 29, 2017 17.17 17.22 17.03 17.06 143,935 -0.07(-0.44%)
Sep 28, 2017 17.00 17.21 16.94 17.13 128,999 +0.06(+0.33%)
Sep 27, 2017 16.79 17.23 16.69 17.07 220,586 +0.39(+2.36%)
Sep 26, 2017 16.67 16.81 16.49 16.68 150,371 +0.12(+0.73%)
Sep 25, 2017 16.47 16.60 16.37 16.56 146,732 +0.08(+0.51%)
Sep 22, 2017 16.34 16.56 16.34 16.48 178,453 +0.13(+0.80%)
Sep 21, 2017 16.50 16.52 16.32 16.34 227,672 -0.15(-0.91%)
Sep 20, 2017 16.63 16.68 16.43 16.49 154,289 -0.10(-0.62%)
Sep 19, 2017 16.59 16.66 16.44 16.60 215,429 +0.08(+0.51%)
Sep 18, 2017 16.45 16.72 16.45 16.51 218,854 +0.10(+0.63%)
Sep 15, 2017 16.26 16.57 16.13 16.41 435,187 +0.20(+1.21%)
Sep 14, 2017 16.18 16.30 16.18 16.21 223,723 +0.00(+0.00%)
Sep 13, 2017 16.07 16.25 16.01 16.21 218,945 +0.11(+0.70%)
Sep 12, 2017 16.23 16.31 16.08 16.10 99,943 -0.14(-0.86%)
Sep 11, 2017 16.08 16.27 16.03 16.24 90,622 +0.29(+1.82%)
Sep 08, 2017 15.94 16.20 15.88 15.95 148,727 +0.04(+0.24%)
Sep 07, 2017 16.10 16.12 15.84 15.91 140,133 -0.16(-0.99%)
Sep 06, 2017 16.25 16.00 16.07 127,212 -0.14(-0.87%)
Sep 05, 2017 16.43 16.55 16.11 16.21 166,394 -0.21(-1.25%)
Sep 01, 2017 16.34 16.45 16.27 16.42 83,302 +0.09(+0.57%)
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%)
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.