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 (%)
May 31, 2019 14.95 15.08 14.68 14.79 220,600 -0.39(-2.57%)
May 30, 2019 15.16 15.29 15.05 15.18 229,542 +0.07(+0.46%)
May 29, 2019 15.16 15.25 15.03 15.11 249,988 -0.24(-1.56%)
May 28, 2019 15.46 15.53 15.30 15.35 294,444 -0.05(-0.32%)
May 24, 2019 15.48 15.69 15.36 15.40 267,700 +0.02(+0.13%)
May 23, 2019 15.12 15.41 15.05 15.38 348,116 +0.03(+0.20%)
May 22, 2019 15.44 15.58 15.22 15.35 299,755 -0.23(-1.48%)
May 21, 2019 15.28 15.71 15.28 15.58 439,093 +0.43(+2.84%)
May 20, 2019 15.06 15.17 14.93 15.15 384,343 -0.14(-0.92%)
May 17, 2019 15.46 15.59 15.23 15.29 406,100 -0.37(-2.36%)
May 16, 2019 15.63 15.80 15.54 15.66 222,274 +0.08(+0.51%)
May 15, 2019 15.39 15.68 15.39 15.58 186,187 +0.09(+0.58%)
May 14, 2019 15.45 15.56 15.38 15.49 533,357 +0.12(+0.78%)
May 13, 2019 15.41 15.53 15.22 15.37 411,592 -0.44(-2.78%)
May 10, 2019 15.80 15.98 15.59 15.81 202,300 -0.06(-0.38%)
May 09, 2019 15.78 15.95 15.53 15.87 265,424 -0.11(-0.69%)
May 08, 2019 16.18 16.28 15.94 15.98 278,492 -0.27(-1.66%)
May 07, 2019 16.15 16.41 16.12 16.25 386,042 -0.07(-0.43%)
May 06, 2019 15.98 16.34 15.96 16.32 439,789 -0.10(-0.61%)
May 03, 2019 15.95 16.48 15.87 16.42 320,300 +0.62(+3.92%)
May 02, 2019 16.07 16.08 15.70 15.80 336,633 -0.28(-1.74%)
May 01, 2019 16.40 16.48 16.07 16.08 212,720 -0.23(-1.41%)
Apr 30, 2019 16.46 16.47 16.07 16.31 626,243 -0.14(-0.85%)
Apr 29, 2019 16.59 16.62 16.38 16.45 230,362 -0.08(-0.48%)
Apr 26, 2019 16.29 16.55 16.13 16.53 250,000 +0.22(+1.35%)
Apr 25, 2019 16.60 16.71 16.29 16.31 301,462 -0.32(-1.92%)
Apr 24, 2019 16.25 16.68 16.25 16.63 823,673 +0.33(+2.02%)
Apr 23, 2019 17.22 17.24 16.04 16.30 998,269 -0.96(-5.56%)
Apr 22, 2019 19.01 19.36 17.22 17.26 525,393 -1.44(-7.70%)
Apr 18, 2019 18.45 18.80 18.38 18.70 318,500 +0.20(+1.08%)
Apr 17, 2019 18.71 18.79 18.40 18.50 194,817 -0.02(-0.11%)
Apr 16, 2019 18.38 18.67 18.33 18.52 212,226 +0.29(+1.59%)
Apr 15, 2019 18.49 18.52 18.11 18.23 173,892 -0.27(-1.46%)
Apr 12, 2019 18.62 18.69 18.45 18.50 169,700 +0.08(+0.43%)
Apr 11, 2019 18.68 18.79 18.41 18.42 181,923 -0.22(-1.18%)
Apr 10, 2019 18.29 18.64 18.26 18.64 201,478 +0.38(+2.08%)
Apr 09, 2019 18.47 18.47 18.18 18.26 374,698 -0.26(-1.40%)
Apr 08, 2019 18.46 18.52 18.33 18.52 119,982 +0.05(+0.27%)
Apr 05, 2019 18.45 18.61 18.33 18.47 346,800 +0.11(+0.60%)
Apr 04, 2019 18.16 18.40 18.13 18.36 191,275 +0.17(+0.93%)
Apr 03, 2019 18.27 18.46 18.13 18.19 228,716 +0.08(+0.44%)
Apr 02, 2019 17.86 18.15 17.81 18.11 185,556 +0.25(+1.40%)
Apr 01, 2019 17.54 17.98 17.34 17.86 235,945 +0.52(+3.00%)
Mar 29, 2019 17.44 17.49 17.21 17.34 203,300 +0.03(+0.17%)
Mar 28, 2019 17.17 17.44 17.14 17.31 215,858 +0.10(+0.58%)
Mar 27, 2019 17.23 17.34 17.09 17.21 102,571 -0.11(-0.64%)
Mar 26, 2019 17.35 17.52 17.15 17.32 127,364 +0.03(+0.17%)
Mar 25, 2019 17.13 17.35 16.96 17.29 138,800 +0.08(+0.46%)
Mar 22, 2019 17.91 18.00 17.19 17.21 186,700 -0.82(-4.55%)
Mar 21, 2019 17.89 18.21 17.89 18.03 155,619 +0.14(+0.78%)
Mar 20, 2019 17.97 18.02 17.70 17.89 207,134 -0.11(-0.61%)
Mar 19, 2019 18.10 18.16 17.93 18.00 133,453 +0.01(+0.06%)
Mar 18, 2019 18.19 18.31 17.89 17.99 97,272 -0.13(-0.72%)
Mar 15, 2019 18.14 18.39 18.00 18.12 731,200 +0.01(+0.06%)
Mar 14, 2019 18.10 18.11 17.91 18.11 330,786 +0.03(+0.17%)
Mar 13, 2019 17.99 18.14 17.99 18.08 170,687 +0.19(+1.06%)
Mar 12, 2019 17.93 17.96 17.78 17.89 149,013 -0.07(-0.39%)
Mar 11, 2019 17.62 18.02 17.62 17.96 165,997 +0.38(+2.16%)
Mar 08, 2019 17.38 17.62 17.27 17.58 174,700 +0.02(+0.11%)
Mar 07, 2019 17.70 17.71 17.42 17.56 160,214 -0.19(-1.07%)
Mar 06, 2019 18.27 18.32 17.75 17.75 144,616 -0.48(-2.63%)
Mar 05, 2019 18.30 18.34 18.15 18.23 227,797 -0.10(-0.55%)
Mar 04, 2019 18.57 18.70 18.23 18.33 144,294 -0.17(-0.92%)
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.