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 (%)
Feb 28, 2019 17.70 17.82 17.53 17.70 313,685 -0.10(-0.55%)
Feb 27, 2019 17.85 17.89 17.61 17.80 208,802 -0.14(-0.76%)
Feb 26, 2019 18.09 18.16 17.92 17.94 186,569 -0.20(-1.13%)
Feb 25, 2019 18.19 18.27 18.04 18.14 295,695 +0.08(+0.43%)
Feb 22, 2019 17.99 18.12 17.92 18.06 226,152 +0.18(+0.98%)
Feb 21, 2019 18.03 18.05 17.80 17.89 156,537 -0.16(-0.89%)
Feb 20, 2019 17.86 18.15 17.86 18.05 237,149 +0.14(+0.76%)
Feb 19, 2019 17.91 18.08 17.72 17.91 197,045 -0.08(-0.43%)
Feb 15, 2019 17.84 18.10 17.75 17.99 266,652 +0.24(+1.36%)
Feb 14, 2019 17.56 17.87 17.53 17.75 320,317 +0.12(+0.66%)
Feb 13, 2019 17.61 17.70 17.43 17.63 218,295 +0.15(+0.89%)
Feb 12, 2019 17.38 17.60 17.35 17.48 272,742 +0.16(+0.95%)
Feb 11, 2019 17.19 17.33 17.06 17.32 176,663 +0.13(+0.73%)
Feb 08, 2019 17.06 17.25 16.96 17.19 329,850 +0.08(+0.45%)
Feb 07, 2019 17.37 17.46 17.10 17.11 273,912 -0.47(-2.69%)
Feb 06, 2019 17.67 17.96 17.57 17.59 272,011 -0.09(-0.49%)
Feb 05, 2019 17.32 17.71 17.25 17.67 317,336 +0.47(+2.75%)
Feb 04, 2019 17.17 17.29 17.03 17.20 211,537 +0.05(+0.28%)
Feb 01, 2019 17.27 17.37 17.00 17.15 231,174 -0.01(-0.06%)
Jan 31, 2019 17.18 17.34 17.00 17.16 326,736 -0.02(-0.11%)
Jan 30, 2019 16.86 17.19 16.85 17.18 312,546 +0.39(+2.30%)
Jan 29, 2019 17.13 17.27 16.66 16.79 263,989 -0.19(-1.14%)
Jan 28, 2019 16.85 17.24 16.58 16.99 470,455 -0.08(-0.45%)
Jan 25, 2019 16.54 17.23 16.54 17.06 536,407 +0.64(+3.88%)
Jan 24, 2019 14.99 16.51 14.51 16.43 627,999 +1.11(+7.26%)
Jan 23, 2019 15.69 15.76 15.15 15.31 176,570 -0.36(-2.28%)
Jan 22, 2019 16.04 16.13 15.56 15.67 262,090 -0.51(-3.17%)
Jan 18, 2019 15.79 16.19 15.75 16.18 224,037 +0.53(+3.40%)
Jan 17, 2019 15.66 15.78 15.48 15.65 246,957 -0.09(-0.55%)
Jan 16, 2019 15.63 15.90 15.58 15.74 187,798 +0.06(+0.37%)
Jan 15, 2019 15.68 15.77 15.54 15.68 174,233 +0.02(+0.12%)
Jan 14, 2019 15.84 15.87 15.58 15.66 244,122 -0.31(-1.94%)
Jan 11, 2019 15.85 16.15 15.85 15.97 160,632 -0.02(-0.12%)
Jan 10, 2019 15.95 16.09 15.85 15.99 380,716 +0.04(+0.24%)
Jan 09, 2019 15.83 16.07 15.74 15.95 282,914 +0.33(+2.10%)
Jan 08, 2019 15.67 15.79 15.43 15.62 335,007 +0.24(+1.57%)
Jan 07, 2019 15.17 15.51 15.00 15.38 340,897 +0.25(+1.66%)
Jan 04, 2019 14.91 15.21 14.72 15.13 298,096 +0.53(+3.64%)
Jan 03, 2019 14.92 15.06 14.46 14.60 407,587 -0.54(-3.58%)
Jan 02, 2019 14.68 15.15 14.46 15.14 316,004 +0.40(+2.69%)
Dec 31, 2018 14.65 14.82 14.43 14.74 285,580 +0.17(+1.19%)
Dec 28, 2018 14.63 14.93 14.56 14.57 247,930 -0.02(-0.13%)
Dec 27, 2018 14.16 14.60 14.10 14.59 304,076 +0.19(+1.34%)
Dec 26, 2018 13.97 14.41 13.74 14.40 250,815 +0.47(+3.40%)
Dec 24, 2018 14.06 14.42 13.91 13.92 100,330 -0.25(-1.77%)
Dec 21, 2018 14.64 14.78 14.15 14.17 584,917 -0.51(-3.49%)
Dec 20, 2018 15.01 15.19 14.66 14.69 369,370 -0.26(-1.75%)
Dec 19, 2018 15.12 15.28 14.81 14.95 496,769 -0.15(-1.02%)
Dec 18, 2018 14.87 15.17 14.87 15.10 333,160 +0.35(+2.36%)
Dec 17, 2018 15.05 15.23 14.70 14.75 383,036 -0.33(-2.18%)
Dec 14, 2018 15.28 15.45 15.04 15.08 300,164 -0.28(-1.83%)
Dec 13, 2018 15.45 15.54 15.16 15.36 364,162 +0.01(+0.06%)
Dec 12, 2018 15.39 15.58 15.18 15.35 226,213 +0.26(+1.73%)
Dec 11, 2018 15.33 15.43 14.98 15.09 142,129 +0.01(+0.06%)
Dec 10, 2018 14.80 15.15 14.74 15.08 404,036 +0.29(+1.96%)
Dec 07, 2018 15.23 15.32 14.72 14.79 226,002 -0.45(-2.98%)
Dec 06, 2018 15.06 15.28 14.87 15.25 299,266 -0.13(-0.82%)
Dec 04, 2018 16.08 16.08 15.33 15.37 240,173 -0.74(-4.62%)
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.