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 (%)
Dec 31, 2002 7.457 7.627 7.419 7.534 710,063 +0.02(+0.20%)
Dec 30, 2002 7.557 7.673 7.319 7.519 652,441 -0.27(-3.46%)
Dec 27, 2002 7.857 7.880 7.703 7.788 288,760 -0.05(-0.69%)
Dec 26, 2002 7.880 8.088 7.719 7.842 292,272 +0.04(+0.49%)
Dec 24, 2002 7.965 7.988 7.742 7.803 229,967 -0.08(-1.07%)
Dec 23, 2002 7.696 7.903 7.696 7.888 642,816 +0.12(+1.48%)
Dec 20, 2002 8.019 8.042 7.457 7.773 751,817 -0.07(-0.88%)
Dec 19, 2002 7.842 8.072 7.742 7.842 352,625 -0.23(-2.86%)
Dec 18, 2002 8.149 8.149 7.796 8.072 394,118 -0.14(-1.69%)
Dec 17, 2002 8.111 8.395 8.111 8.211 264,306 +0.02(+0.28%)
Dec 16, 2002 8.142 8.249 8.080 8.188 365,762 +0.05(+0.66%)
Dec 13, 2002 8.088 8.219 7.865 8.134 207,204 -0.03(-0.38%)
Dec 12, 2002 8.288 8.418 8.034 8.165 241,804 -0.20(-2.39%)
Dec 11, 2002 8.303 8.457 8.126 8.365 236,601 +0.02(+0.18%)
Dec 10, 2002 8.226 8.457 8.226 8.349 294,223 +0.13(+1.59%)
Dec 09, 2002 8.695 8.695 8.111 8.219 321,408 -0.47(-5.40%)
Dec 06, 2002 8.611 8.764 8.611 8.687 215,919 +0.03(+0.36%)
Dec 05, 2002 8.903 8.918 8.465 8.657 313,994 -0.21(-2.34%)
Dec 04, 2002 9.364 9.364 8.572 8.864 335,586 -0.58(-6.11%)
Dec 03, 2002 9.518 9.549 9.303 9.441 363,681 -0.35(-3.53%)
Dec 02, 2002 10.07 10.16 9.610 9.787 393,338 -0.09(-0.93%)
Nov 29, 2002 10.03 10.15 9.779 9.879 171,044 -0.13(-1.31%)
Nov 27, 2002 9.764 10.07 9.702 10.01 487,900 +0.39(+4.08%)
Nov 26, 2002 9.648 9.825 9.441 9.618 792,139 -0.22(-2.27%)
Nov 25, 2002 9.226 9.841 9.226 9.841 706,682 +0.70(+7.65%)
Nov 22, 2002 9.133 9.218 8.964 9.141 501,818 -0.08(-0.92%)
Nov 21, 2002 8.803 9.364 8.803 9.226 457,333 +0.56(+6.48%)
Nov 20, 2002 8.195 8.741 8.157 8.664 458,894 +0.55(+6.72%)
Nov 19, 2002 8.034 8.326 8.034 8.119 583,373 +0.08(+0.96%)
Nov 18, 2002 8.042 8.165 7.996 8.042 705,381 +0.14(+1.75%)
Nov 15, 2002 7.465 7.973 7.465 7.903 484,909 +0.30(+3.94%)
Nov 14, 2002 7.381 7.719 7.304 7.603 187,694 +0.37(+5.10%)
Nov 13, 2002 7.373 7.411 7.150 7.234 579,471 -0.08(-1.16%)
Nov 12, 2002 7.142 7.381 7.042 7.319 425,856 +0.28(+3.93%)
Nov 11, 2002 7.381 7.388 6.981 7.042 527,702 -0.38(-5.18%)
Nov 08, 2002 7.803 7.803 7.196 7.427 342,349 -0.25(-3.30%)
Nov 07, 2002 7.826 7.826 7.611 7.680 314,904 -0.30(-3.76%)
Nov 06, 2002 7.688 7.980 7.688 7.980 268,208 +0.34(+4.43%)
Nov 05, 2002 8.088 8.088 7.603 7.642 426,116 -0.43(-5.33%)
Nov 04, 2002 7.842 8.457 7.811 8.072 549,164 +0.38(+5.00%)
Nov 01, 2002 7.150 7.688 7.127 7.688 203,953 +0.45(+6.16%)
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%)
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.