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 (%)
Apr 30, 2019 16.01 16.02 15.63 15.87 643,756 -0.14(-0.85%)
Apr 29, 2019 16.14 16.17 15.93 16.00 236,804 -0.08(-0.48%)
Apr 26, 2019 15.85 16.10 15.69 16.08 256,991 +0.21(+1.35%)
Apr 25, 2019 16.15 16.26 15.85 15.87 309,892 -0.31(-1.92%)
Apr 24, 2019 15.81 16.23 15.81 16.18 846,708 +0.32(+2.02%)
Apr 23, 2019 16.75 16.77 15.60 15.86 1,026,186 -0.93(-5.56%)
Apr 22, 2019 18.49 18.83 16.75 16.79 540,086 -1.40(-7.70%)
Apr 18, 2019 17.95 18.29 17.88 18.19 327,407 +0.19(+1.08%)
Apr 17, 2019 18.20 18.28 17.90 18.00 200,265 -0.02(-0.11%)
Apr 16, 2019 17.88 18.16 17.83 18.02 218,161 +0.28(+1.59%)
Apr 15, 2019 17.99 18.02 17.62 17.73 178,755 -0.26(-1.46%)
Apr 12, 2019 18.11 18.18 17.95 18.00 174,445 +0.08(+0.43%)
Apr 11, 2019 18.17 18.28 17.91 17.92 187,010 -0.21(-1.18%)
Apr 10, 2019 17.79 18.13 17.76 18.13 207,112 +0.37(+2.08%)
Apr 09, 2019 17.97 17.97 17.69 17.76 385,176 -0.25(-1.40%)
Apr 08, 2019 17.96 18.02 17.83 18.02 123,337 +0.05(+0.27%)
Apr 05, 2019 17.95 18.10 17.83 17.97 356,498 +0.11(+0.60%)
Apr 04, 2019 17.67 17.90 17.64 17.86 196,624 +0.17(+0.93%)
Apr 03, 2019 17.77 17.96 17.64 17.70 235,112 +0.08(+0.44%)
Apr 02, 2019 17.37 17.66 17.33 17.62 190,745 +0.24(+1.40%)
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.