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, 2003 7.811 8.380 7.627 8.172 594,820 +0.36(+4.63%)
Apr 29, 2003 7.734 7.934 7.734 7.811 231,528 +0.08(+0.99%)
Apr 28, 2003 7.534 7.765 7.534 7.734 117,585 +0.20(+2.65%)
Apr 25, 2003 7.773 7.780 7.434 7.534 191,726 -0.26(-3.35%)
Apr 24, 2003 7.750 7.888 7.696 7.796 174,426 -0.03(-0.39%)
Apr 23, 2003 7.696 7.919 7.534 7.826 320,237 +0.16(+2.11%)
Apr 22, 2003 7.457 7.688 7.311 7.665 231,268 +0.21(+2.78%)
Apr 21, 2003 7.334 7.473 7.227 7.457 195,888 +0.15(+2.00%)
Apr 17, 2003 7.188 7.404 7.111 7.311 231,528 +0.15(+2.15%)
Apr 16, 2003 7.188 7.365 7.119 7.158 238,942 +0.02(+0.32%)
Apr 15, 2003 7.150 7.304 7.027 7.135 257,022 -0.02(-0.22%)
Apr 14, 2003 7.019 7.181 7.019 7.150 507,931 +0.13(+1.86%)
Apr 11, 2003 7.035 7.127 6.919 7.019 403,613 +0.08(+1.11%)
Apr 10, 2003 7.035 7.050 6.935 6.942 223,203 -0.09(-1.31%)
Apr 09, 2003 7.073 7.173 7.019 7.035 269,119 -0.02(-0.22%)
Apr 08, 2003 7.158 7.188 6.973 7.050 143,339 -0.11(-1.50%)
Apr 07, 2003 7.188 7.327 7.150 7.158 279,915 +0.08(+1.09%)
Apr 04, 2003 7.111 7.150 6.988 7.081 228,536 -0.03(-0.43%)
Apr 03, 2003 7.219 7.219 7.035 7.111 178,068 -0.11(-1.49%)
Apr 02, 2003 7.127 7.404 7.127 7.219 200,181 +0.24(+3.41%)
Apr 01, 2003 6.919 7.042 6.904 6.981 168,573 +0.06(+0.89%)
Mar 31, 2003 6.919 6.965 6.742 6.919 283,167 -0.12(-1.64%)
Mar 28, 2003 7.127 7.127 6.804 7.035 200,181 -0.09(-1.29%)
Mar 27, 2003 7.119 7.158 7.011 7.127 181,580 +0.01(+0.11%)
Mar 26, 2003 7.219 7.288 7.096 7.119 273,411 -0.19(-2.63%)
Mar 25, 2003 7.265 7.442 7.242 7.311 247,527 +0.07(+0.96%)
Mar 24, 2003 7.504 7.534 7.211 7.242 197,969 -0.43(-5.61%)
Mar 21, 2003 7.480 7.726 7.465 7.673 283,297 +0.30(+4.07%)
Mar 20, 2003 7.442 7.496 7.342 7.373 241,413 -0.06(-0.83%)
Mar 19, 2003 7.573 7.573 7.304 7.434 200,571 -0.15(-1.93%)
Mar 18, 2003 7.304 7.688 7.188 7.580 633,581 +0.28(+3.90%)
Mar 17, 2003 6.781 7.296 6.781 7.296 373,437 +0.45(+6.63%)
Mar 14, 2003 6.781 7.019 6.773 6.842 362,771 +0.15(+2.18%)
Mar 13, 2003 6.612 6.750 6.535 6.696 424,295 +0.20(+3.08%)
Mar 12, 2003 6.466 6.589 6.396 6.496 209,806 +0.03(+0.48%)
Mar 11, 2003 6.381 6.473 6.358 6.466 267,298 +0.08(+1.33%)
Mar 10, 2003 6.512 6.535 6.366 6.381 220,862 -0.13(-2.01%)
Mar 07, 2003 6.573 6.681 6.496 6.512 459,024 -0.12(-1.85%)
Mar 06, 2003 6.619 6.727 6.543 6.635 360,039 -0.06(-0.92%)
Mar 05, 2003 6.773 6.873 6.612 6.696 330,253 -0.08(-1.14%)
Mar 04, 2003 6.973 6.981 6.750 6.773 296,954 -0.28(-3.93%)
Mar 03, 2003 7.288 7.442 6.927 7.050 174,296 -0.22(-3.07%)
Feb 28, 2003 7.065 7.296 7.058 7.273 259,754 +0.28(+4.07%)
Feb 27, 2003 6.981 7.142 6.927 6.988 214,489 -0.02(-0.22%)
Feb 26, 2003 7.150 7.165 6.919 7.004 185,482 -0.15(-2.04%)
Feb 25, 2003 7.073 7.196 6.919 7.150 224,374 +0.06(+0.87%)
Feb 24, 2003 7.250 7.250 7.081 7.088 111,601 -0.16(-2.23%)
Feb 21, 2003 7.073 7.419 7.073 7.250 167,012 +0.10(+1.40%)
Feb 20, 2003 7.073 7.227 7.073 7.150 145,030 +0.05(+0.65%)
Feb 19, 2003 7.104 7.135 7.011 7.104 171,955 -0.11(-1.49%)
Feb 18, 2003 7.150 7.396 7.150 7.211 175,337 +0.11(+1.52%)
Feb 14, 2003 6.804 7.165 6.804 7.104 238,942 +0.27(+3.94%)
Feb 13, 2003 6.773 6.842 6.704 6.835 385,143 +0.05(+0.68%)
Feb 12, 2003 6.850 6.935 6.704 6.789 176,898 -0.14(-2.00%)
Feb 11, 2003 6.950 7.058 6.735 6.927 198,229 -0.02(-0.22%)
Feb 10, 2003 6.881 7.304 6.765 6.942 222,813 +0.10(+1.46%)
Feb 07, 2003 6.904 6.904 6.758 6.842 342,870 -0.06(-0.89%)
Feb 06, 2003 6.965 7.065 6.758 6.904 353,145 -0.09(-1.32%)
Feb 05, 2003 6.996 7.065 6.850 6.996 302,027 +0.18(+2.71%)
Feb 04, 2003 6.773 6.858 6.650 6.812 281,606 +0.04(+0.57%)
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.