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, 2018 14.75 14.80 14.47 14.49 134,546 -0.22(-1.48%)
May 30, 2018 14.75 14.80 14.62 14.71 177,928 +0.05(+0.32%)
May 29, 2018 14.62 14.81 14.57 14.66 118,344 -0.08(-0.51%)
May 25, 2018 14.74 14.74 14.74 0 +0.05(+0.32%)
May 24, 2018 14.86 14.87 14.69 14.69 82,797 -0.21(-1.40%)
May 23, 2018 14.83 14.93 14.77 14.90 144,617 -0.02(-0.13%)
May 22, 2018 14.97 15.01 14.89 14.92 95,415 -0.02(-0.13%)
May 21, 2018 15.07 15.12 14.90 14.93 115,643 -0.02(-0.13%)
May 18, 2018 14.98 15.03 14.91 14.95 152,660 -0.09(-0.63%)
May 17, 2018 14.98 15.21 14.98 15.05 126,939 +0.06(+0.38%)
May 16, 2018 14.92 15.07 14.88 14.99 282,743 +0.12(+0.83%)
May 15, 2018 14.84 14.93 14.78 14.87 201,852 -0.07(-0.44%)
May 14, 2018 14.97 15.12 14.90 14.93 109,379 +0.00(+0.00%)
May 11, 2018 14.93 15.07 14.86 14.93 175,328 -0.01(-0.06%)
May 10, 2018 15.04 15.06 14.90 14.94 141,167 -0.08(-0.50%)
May 09, 2018 14.89 15.06 14.85 15.02 251,958 +0.13(+0.89%)
May 08, 2018 14.39 15.12 14.34 14.89 589,450 +0.40(+2.75%)
May 07, 2018 14.53 14.61 14.47 14.49 147,728 -0.04(-0.26%)
May 04, 2018 14.34 14.58 14.29 14.53 138,098 +0.14(+0.99%)
May 03, 2018 14.21 14.58 14.18 14.39 197,673 +0.15(+1.07%)
May 02, 2018 14.15 14.41 14.15 14.23 299,629 +0.09(+0.60%)
May 01, 2018 14.03 14.19 13.95 14.15 282,835 +0.16(+1.15%)
Apr 30, 2018 13.93 14.07 13.89 13.99 403,159 +0.12(+0.89%)
Apr 27, 2018 13.81 13.95 13.75 13.86 330,596 -0.03(-0.20%)
Apr 26, 2018 15.03 15.04 13.78 13.89 539,469 -1.37(-9.00%)
Apr 25, 2018 15.89 15.89 14.79 15.27 398,716 -0.63(-3.94%)
Apr 24, 2018 16.07 16.22 15.76 15.89 133,305 -0.10(-0.65%)
Apr 23, 2018 16.15 16.27 15.94 16.00 124,829 -0.09(-0.53%)
Apr 20, 2018 16.09 16.21 15.98 16.08 106,745 -0.07(-0.41%)
Apr 19, 2018 16.29 16.31 16.08 16.15 82,136 -0.24(-1.45%)
Apr 18, 2018 16.33 16.42 16.16 16.38 138,838 +0.06(+0.35%)
Apr 17, 2018 16.28 16.39 16.20 16.33 101,467 +0.16(+1.00%)
Apr 16, 2018 16.24 16.24 16.00 16.17 371,609 +0.02(+0.12%)
Apr 13, 2018 16.35 16.47 16.08 16.15 117,171 -0.06(-0.35%)
Apr 12, 2018 16.02 16.34 16.02 16.20 168,984 +0.26(+1.60%)
Apr 11, 2018 15.91 16.05 15.91 15.95 164,549 -0.02(-0.12%)
Apr 10, 2018 15.54 16.16 15.49 15.97 300,914 +0.66(+4.33%)
Apr 09, 2018 15.36 15.61 15.27 15.30 254,222 +0.07(+0.44%)
Apr 06, 2018 15.44 15.63 15.14 15.24 424,958 -0.32(-2.07%)
Apr 05, 2018 15.79 15.79 15.50 15.56 179,710 -0.09(-0.61%)
Apr 04, 2018 15.46 15.68 15.34 15.66 205,345 +0.00(+0.00%)
Apr 03, 2018 15.40 15.68 15.32 15.66 177,022 +0.33(+2.16%)
Apr 02, 2018 15.60 15.63 15.26 15.32 166,792 -0.36(-2.30%)
Mar 29, 2018 15.68 15.68 15.68 0 +0.16(+1.04%)
Mar 28, 2018 15.65 15.70 15.40 15.52 112,282 -0.14(-0.91%)
Mar 27, 2018 16.01 16.02 15.61 15.66 114,008 -0.31(-1.96%)
Mar 26, 2018 15.90 16.06 15.80 15.98 168,872 +0.28(+1.81%)
Mar 23, 2018 16.17 16.24 15.69 15.69 169,324 -0.45(-2.76%)
Mar 22, 2018 16.46 16.58 16.13 16.14 164,987 -0.47(-2.85%)
Mar 21, 2018 16.40 16.76 16.40 16.61 111,794 +0.18(+1.10%)
Mar 20, 2018 16.55 16.66 16.36 16.43 237,637 -0.06(-0.35%)
Mar 19, 2018 16.70 16.70 16.29 16.49 158,890 -0.24(-1.42%)
Mar 16, 2018 16.66 16.97 16.57 16.73 635,975 +0.07(+0.40%)
Mar 15, 2018 16.71 16.74 16.56 16.66 356,287 -0.05(-0.28%)
Mar 14, 2018 17.01 17.02 16.67 16.71 142,183 -0.22(-1.29%)
Mar 13, 2018 17.14 17.25 16.89 16.92 138,545 -0.09(-0.56%)
Mar 12, 2018 16.90 17.04 16.82 17.02 94,229 +0.21(+1.24%)
Mar 09, 2018 16.61 16.84 16.40 16.81 178,461 +0.34(+2.07%)
Mar 08, 2018 16.68 16.68 16.38 16.47 165,040 -0.20(-1.19%)
Mar 07, 2018 16.75 16.67 104,620 +0.12(+0.74%)
Mar 06, 2018 16.38 16.56 16.20 16.55 147,843 +0.27(+1.63%)
Mar 05, 2018 16.32 16.38 16.22 16.28 166,419 -0.09(-0.58%)
Mar 02, 2018 16.06 16.38 16.06 16.38 135,262 +0.18(+1.11%)
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.