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 29, 2017 16.29 16.29 16.29 0 -0.16(-0.97%)
Dec 28, 2017 16.47 16.47 16.35 16.45 69,191 +0.00(+0.00%)
Dec 27, 2017 16.41 16.63 16.41 16.45 54,458 +0.01(+0.06%)
Dec 26, 2017 16.52 16.52 16.38 16.44 82,813 -0.11(-0.68%)
Dec 22, 2017 16.73 16.77 16.52 16.55 123,688 -0.16(-0.96%)
Dec 21, 2017 16.79 16.84 16.66 16.71 98,985 -0.05(-0.28%)
Dec 20, 2017 16.78 16.84 16.64 16.76 63,454 +0.02(+0.11%)
Dec 19, 2017 16.99 17.06 16.69 16.74 132,220 -0.24(-1.39%)
Dec 18, 2017 16.70 16.98 16.68 16.97 272,852 +0.47(+2.85%)
Dec 15, 2017 16.09 16.58 15.93 16.50 761,707 +0.47(+2.94%)
Dec 14, 2017 16.23 16.33 16.02 16.03 149,383 -0.21(-1.28%)
Dec 13, 2017 16.26 16.42 16.18 16.24 183,972 +0.03(+0.17%)
Dec 12, 2017 16.29 16.41 16.19 16.21 149,801 -0.07(-0.40%)
Dec 11, 2017 16.50 16.53 16.26 16.28 139,921 -0.19(-1.14%)
Dec 08, 2017 16.57 16.68 16.38 16.46 127,469 +0.00(+0.00%)
Dec 07, 2017 16.28 16.50 16.28 247,318 +0.00(+0.00%)
Dec 06, 2017 16.52 16.61 16.26 16.27 144,109 -0.29(-1.76%)
Dec 05, 2017 16.65 16.77 16.52 16.56 133,422 -0.04(-0.23%)
Dec 04, 2017 16.93 16.93 16.57 16.60 176,494 -0.22(-1.29%)
Dec 01, 2017 17.09 17.09 16.47 16.81 206,134 -0.26(-1.54%)
Nov 30, 2017 17.25 17.30 17.01 17.08 167,820 -0.08(-0.49%)
Nov 29, 2017 17.86 17.98 17.06 17.16 201,914 -0.68(-3.80%)
Nov 28, 2017 17.42 17.87 17.33 17.84 294,395 +0.53(+3.05%)
Nov 27, 2017 17.33 17.44 17.09 17.31 280,127 +0.00(+0.00%)
Nov 24, 2017 17.26 17.34 17.14 17.31 146,457 +0.09(+0.55%)
Nov 22, 2017 17.41 17.47 17.19 17.22 92,611 -0.11(-0.65%)
Nov 21, 2017 17.14 17.37 17.14 17.33 157,916 +0.24(+1.38%)
Nov 20, 2017 16.97 17.10 16.89 17.09 134,775 +0.10(+0.61%)
Nov 17, 2017 16.89 17.04 16.80 16.99 103,472 +0.02(+0.11%)
Nov 16, 2017 16.53 17.10 16.50 16.97 183,571 +0.47(+2.85%)
Nov 15, 2017 16.48 16.66 16.44 16.50 207,865 -0.10(-0.62%)
Nov 14, 2017 16.51 16.67 16.51 16.61 95,143 -0.02(-0.11%)
Nov 13, 2017 16.70 16.80 16.50 16.62 127,245 -0.25(-1.51%)
Nov 10, 2017 16.77 16.91 16.77 16.88 122,771 +0.04(+0.22%)
Nov 09, 2017 16.74 16.92 16.62 16.84 133,233 -0.06(-0.33%)
Nov 08, 2017 16.84 16.94 16.69 16.90 124,100 +0.04(+0.22%)
Nov 07, 2017 16.97 17.11 16.76 16.86 218,330 -0.06(-0.33%)
Nov 06, 2017 17.11 17.12 16.82 16.92 220,545 -0.12(-0.72%)
Nov 03, 2017 17.18 17.25 16.99 17.04 182,795 -0.15(-0.88%)
Nov 02, 2017 17.39 17.43 17.17 17.19 156,184 -0.24(-1.35%)
Nov 01, 2017 17.75 17.81 17.32 17.42 217,495 -0.20(-1.15%)
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%)
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.