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 (%)
Mar 31, 2017 15.20 15.23 15.08 15.12 222,824 -0.08(-0.55%)
Mar 30, 2017 14.94 15.24 14.93 15.21 151,164 +0.27(+1.79%)
Mar 29, 2017 14.88 14.96 14.83 14.94 117,386 +0.03(+0.19%)
Mar 28, 2017 14.88 14.93 14.74 14.91 103,837 +0.02(+0.12%)
Mar 27, 2017 14.68 14.92 14.66 14.89 190,404 +0.04(+0.25%)
Mar 24, 2017 14.85 14.99 14.74 14.86 119,624 +0.08(+0.56%)
Mar 23, 2017 14.73 14.86 14.67 14.77 144,605 +0.03(+0.19%)
Mar 22, 2017 14.54 14.76 14.54 14.75 154,876 +0.18(+1.20%)
Mar 21, 2017 14.99 14.99 14.53 14.57 177,734 -0.33(-2.23%)
Mar 20, 2017 15.01 15.01 14.85 14.90 132,597 -0.11(-0.74%)
Mar 17, 2017 14.92 15.01 14.69 15.01 385,347 +0.13(+0.87%)
Mar 16, 2017 14.64 14.90 14.59 14.88 221,652 +0.33(+2.28%)
Mar 15, 2017 14.43 14.56 14.35 14.55 106,451 +0.18(+1.29%)
Mar 14, 2017 14.26 14.40 14.20 14.37 95,248 +0.05(+0.32%)
Mar 13, 2017 14.42 14.28 14.32 76,164 -0.01(-0.06%)
Mar 10, 2017 14.36 14.45 14.25 14.33 103,585 +0.08(+0.58%)
Mar 09, 2017 14.40 14.44 14.25 14.25 135,230 -0.10(-0.71%)
Mar 08, 2017 14.40 14.44 14.31 14.35 157,660 +0.04(+0.26%)
Mar 07, 2017 14.28 14.42 14.28 14.31 147,918 -0.02(-0.13%)
Mar 06, 2017 14.28 14.41 14.22 14.33 222,874 -0.09(-0.64%)
Mar 03, 2017 14.57 14.61 14.37 14.42 119,619 -0.11(-0.76%)
Mar 02, 2017 14.74 14.74 14.48 14.53 154,847 -0.24(-1.63%)
Mar 01, 2017 14.52 14.78 14.47 14.77 437,396 +0.44(+3.09%)
Feb 28, 2017 14.70 14.70 14.31 14.33 265,531 -0.39(-2.63%)
Feb 27, 2017 14.72 14.78 14.62 14.72 390,861 -0.01(-0.06%)
Feb 24, 2017 14.63 14.82 14.59 14.73 158,063 -0.04(-0.25%)
Feb 23, 2017 14.94 14.94 14.66 14.76 162,489 -0.10(-0.68%)
Feb 22, 2017 14.71 14.87 14.63 14.87 268,426 +0.18(+1.26%)
Feb 21, 2017 14.71 14.80 14.66 14.68 223,168 -0.01(-0.06%)
Feb 17, 2017 14.69 14.69 14.69 0 -0.17(-1.11%)
Feb 16, 2017 14.92 14.98 14.76 14.86 140,315 -0.07(-0.49%)
Feb 15, 2017 14.76 14.94 14.69 14.93 200,612 +0.15(+0.99%)
Feb 14, 2017 14.79 14.80 14.65 14.78 169,398 -0.03(-0.19%)
Feb 13, 2017 14.86 14.88 14.74 14.81 183,185 -0.02(-0.12%)
Feb 10, 2017 14.93 14.93 14.74 14.83 129,995 -0.03(-0.19%)
Feb 09, 2017 14.61 14.94 14.41 14.86 186,258 +0.29(+2.02%)
Feb 08, 2017 14.67 14.73 14.51 14.56 152,929 -0.14(-0.94%)
Feb 07, 2017 14.88 14.88 14.69 14.70 127,128 -0.14(-0.93%)
Feb 06, 2017 14.92 14.96 14.75 14.84 186,331 -0.09(-0.61%)
Feb 03, 2017 14.76 14.93 14.66 14.93 143,220 +0.26(+1.75%)
Feb 02, 2017 14.81 14.81 14.63 14.67 127,903 -0.14(-0.93%)
Feb 01, 2017 14.97 14.98 14.64 14.81 227,139 -0.05(-0.31%)
Jan 31, 2017 14.75 14.89 14.63 14.86 229,080 +0.08(+0.56%)
Jan 30, 2017 14.82 14.93 14.64 14.77 459,319 -0.18(-1.23%)
Jan 27, 2017 15.00 15.09 14.89 14.96 192,285 +0.02(+0.12%)
Jan 26, 2017 15.08 15.13 14.86 14.94 223,107 -0.17(-1.09%)
Jan 25, 2017 14.92 15.27 14.92 15.10 410,006 +0.18(+1.23%)
Jan 24, 2017 14.73 15.25 14.73 14.92 372,529 +0.46(+3.17%)
Jan 23, 2017 14.45 14.53 14.20 14.46 217,633 +0.00(+0.00%)
Jan 20, 2017 14.43 14.58 14.42 14.46 107,453 +0.02(+0.13%)
Jan 19, 2017 14.61 14.75 14.38 14.44 173,698 -0.17(-1.19%)
Jan 18, 2017 14.64 14.71 14.49 14.62 406,453 +0.02(+0.13%)
Jan 17, 2017 14.89 14.89 14.55 14.60 182,350 -0.40(-2.69%)
Jan 13, 2017 15.00 15.00 15.00 0 +0.15(+0.99%)
Jan 12, 2017 15.22 15.22 14.62 14.86 185,353 -0.10(-0.67%)
Jan 11, 2017 14.86 14.97 14.70 14.96 177,490 +0.10(+0.68%)
Jan 10, 2017 14.48 14.88 14.44 14.86 185,063 +0.45(+3.12%)
Jan 09, 2017 14.55 14.55 14.34 14.41 215,450 -0.12(-0.82%)
Jan 06, 2017 14.55 14.59 14.41 14.53 131,906 +0.01(+0.06%)
Jan 05, 2017 14.68 14.79 14.45 14.52 170,161 -0.18(-1.25%)
Jan 04, 2017 14.50 14.76 14.44 14.70 207,791 +0.28(+1.97%)
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.