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 16.46 16.49 16.33 16.38 205,746 -0.09(-0.55%)
Mar 30, 2017 16.18 16.51 16.17 16.47 139,578 +0.29(+1.79%)
Mar 29, 2017 16.11 16.20 16.06 16.18 108,389 +0.03(+0.19%)
Mar 28, 2017 16.11 16.17 15.96 16.15 95,879 +0.02(+0.12%)
Mar 27, 2017 15.90 16.16 15.88 16.13 175,811 +0.04(+0.25%)
Mar 24, 2017 16.08 16.23 15.96 16.09 110,456 +0.09(+0.56%)
Mar 23, 2017 15.95 16.09 15.89 16.00 133,522 +0.03(+0.19%)
Mar 22, 2017 15.75 15.98 15.75 15.97 143,006 +0.19(+1.20%)
Mar 21, 2017 16.23 16.23 15.74 15.78 164,112 -0.36(-2.23%)
Mar 20, 2017 16.26 16.26 16.08 16.14 122,434 -0.12(-0.74%)
Mar 17, 2017 16.16 16.26 15.91 16.26 355,812 +0.14(+0.87%)
Mar 16, 2017 15.85 16.14 15.80 16.12 204,664 +0.36(+2.28%)
Mar 15, 2017 15.63 15.77 15.54 15.76 98,292 +0.20(+1.29%)
Mar 14, 2017 15.44 15.60 15.38 15.56 87,948 +0.05(+0.32%)
Mar 13, 2017 15.62 15.46 15.51 70,327 -0.01(-0.06%)
Mar 10, 2017 15.55 15.65 15.43 15.52 95,646 +0.09(+0.58%)
Mar 09, 2017 15.59 15.64 15.43 15.43 124,866 -0.11(-0.71%)
Mar 08, 2017 15.59 15.64 15.50 15.54 145,576 +0.04(+0.26%)
Mar 07, 2017 15.47 15.62 15.47 15.50 136,581 -0.02(-0.13%)
Mar 06, 2017 15.47 15.61 15.40 15.52 205,792 -0.10(-0.64%)
Mar 03, 2017 15.78 15.82 15.56 15.62 110,451 -0.12(-0.76%)
Mar 02, 2017 15.96 15.96 15.68 15.74 142,979 -0.26(-1.62%)
Mar 01, 2017 15.73 16.01 15.67 16.00 403,872 +0.48(+3.09%)
Feb 28, 2017 15.92 15.92 15.50 15.52 245,180 -0.42(-2.63%)
Feb 27, 2017 15.94 16.01 15.83 15.94 360,904 -0.01(-0.06%)
Feb 24, 2017 15.84 16.05 15.80 15.95 145,949 -0.04(-0.25%)
Feb 23, 2017 16.18 16.18 15.88 15.99 150,035 -0.11(-0.68%)
Feb 22, 2017 15.93 16.11 15.85 16.10 247,853 +0.09(+0.56%)
Feb 21, 2017 16.04 16.14 15.99 16.01 204,648 -0.01(-0.06%)
Feb 17, 2017 16.02 16.02 16.02 0 -0.18(-1.11%)
Feb 16, 2017 16.27 16.34 16.10 16.20 128,671 -0.08(-0.49%)
Feb 15, 2017 16.10 16.29 16.02 16.28 183,964 +0.16(+0.99%)
Feb 14, 2017 16.13 16.14 15.98 16.12 155,340 -0.03(-0.19%)
Feb 13, 2017 16.21 16.23 16.07 16.15 167,983 -0.02(-0.12%)
Feb 10, 2017 16.28 16.28 16.07 16.17 119,207 -0.03(-0.19%)
Feb 09, 2017 15.93 16.29 15.72 16.20 170,801 +0.32(+2.02%)
Feb 08, 2017 16.00 16.06 15.82 15.88 140,238 -0.15(-0.94%)
Feb 07, 2017 16.23 16.23 16.02 16.03 116,578 -0.15(-0.93%)
Feb 06, 2017 16.27 16.31 16.08 16.18 170,868 -0.10(-0.61%)
Feb 03, 2017 16.10 16.28 15.99 16.28 131,335 +0.28(+1.75%)
Feb 02, 2017 16.15 16.15 15.95 16.00 117,289 -0.15(-0.93%)
Feb 01, 2017 16.32 16.34 15.96 16.15 208,289 -0.05(-0.31%)
Jan 31, 2017 16.09 16.24 15.95 16.20 210,069 +0.09(+0.56%)
Jan 30, 2017 16.16 16.28 15.96 16.11 421,201 -0.20(-1.23%)
Jan 27, 2017 16.36 16.46 16.24 16.31 176,328 +0.02(+0.12%)
Jan 26, 2017 16.44 16.50 16.20 16.29 204,592 -0.18(-1.09%)
Jan 25, 2017 16.27 16.65 16.27 16.47 375,980 +0.20(+1.23%)
Jan 24, 2017 16.06 16.62 16.06 16.27 341,613 +0.50(+3.17%)
Jan 23, 2017 15.76 15.84 15.48 15.77 199,572 +0.00(+0.00%)
Jan 20, 2017 15.74 15.90 15.73 15.77 98,536 +0.02(+0.13%)
Jan 19, 2017 15.93 16.08 15.68 15.75 159,283 -0.19(-1.19%)
Jan 18, 2017 15.96 16.05 15.80 15.94 372,722 +0.02(+0.13%)
Jan 17, 2017 16.24 16.24 15.87 15.92 167,217 -0.44(-2.69%)
Jan 13, 2017 16.36 16.36 16.36 0 +0.16(+0.99%)
Jan 12, 2017 16.60 16.60 15.94 16.20 169,971 -0.11(-0.67%)
Jan 11, 2017 16.20 16.32 16.03 16.31 162,761 +0.11(+0.68%)
Jan 10, 2017 15.79 16.23 15.75 16.20 169,705 +0.49(+3.12%)
Jan 09, 2017 15.87 15.87 15.64 15.71 197,570 -0.13(-0.82%)
Jan 06, 2017 15.87 15.91 15.71 15.84 120,960 +0.01(+0.06%)
Jan 05, 2017 16.01 16.13 15.76 15.83 156,040 -0.20(-1.25%)
Jan 04, 2017 15.81 16.10 15.74 16.03 190,547 +0.31(+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.