Italia markets close in 7 hours 28 minutes

Aviat Networks, Inc. (AVNW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,18+0,32 (+0,97%)
Alla chiusura: 04:00PM EDT
33,18 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202432,9933,4232,9933,1833,1858.200
22 apr 202433,0833,0832,3432,8632,8636.100
19 apr 202432,4333,4332,2632,8632,8650.400
18 apr 202433,4433,7132,6432,7032,7078.200
17 apr 202433,2533,6933,0933,2033,20121.600
16 apr 202433,0634,0232,8033,1233,1299.200
15 apr 202434,4334,6633,0133,2433,2463.900
12 apr 202433,8734,4233,6734,4234,4247.100
11 apr 202434,4434,4733,7934,0734,0752.600
10 apr 202434,3635,4633,9434,3334,33154.600
09 apr 202435,1135,4234,9335,0235,0249.400
08 apr 202435,4235,5634,8634,9534,9553.200
05 apr 202435,5035,7235,1135,2235,2253.800
04 apr 202437,1537,1535,5735,6935,6967.900
03 apr 202436,7537,4536,6936,7236,7248.200
02 apr 202437,3437,3436,8836,9436,9477.600
01 apr 202438,1738,8537,6037,6637,6667.400
28 mar 202438,3038,6738,1238,3438,3462.000
27 mar 202437,5538,3637,1438,2938,29101.600
26 mar 202437,1837,6837,0837,3737,37151.200
25 mar 202437,2637,6536,7636,9836,9865.500
22 mar 202437,1637,3336,9637,2437,2445.500
21 mar 202436,0037,3335,9937,1837,18101.600
20 mar 202435,2736,1035,0835,9635,9684.300
19 mar 202434,5735,8134,5735,7835,78113.900
18 mar 202434,5035,0434,2534,6734,6794.500
15 mar 202435,0535,3734,4534,6034,60170.700
14 mar 202435,9535,9535,1735,1735,1769.500
13 mar 202435,5436,2735,5436,1236,1281.800
12 mar 202435,3836,4635,1236,0036,00122.700
11 mar 202435,5435,5435,0835,2335,23108.000
08 mar 202435,7536,2235,3135,5735,5799.300
07 mar 202435,4935,9132,7935,7235,7298.500
06 mar 202434,8535,5834,7335,2535,2564.200
05 mar 202434,4935,1534,4934,6134,6172.100
04 mar 202434,6435,2634,5034,8134,8162.800
01 mar 202435,4135,4634,8434,8934,8986.200
29 feb 202435,6835,9135,0035,4935,4964.500
28 feb 202435,1235,9234,8535,0335,03103.200
27 feb 202435,7135,8034,9735,3335,3379.500
26 feb 202434,0336,2234,0335,5835,58144.600
23 feb 202434,4434,8433,9734,3234,3259.200
22 feb 202434,6035,2834,2734,4134,41126.000
21 feb 202434,7434,7534,0634,6334,63120.900
20 feb 202434,6434,9934,3434,7934,79113.300
16 feb 202434,8635,2434,6935,0235,0291.700
15 feb 202434,4835,3634,2835,2035,2089.500
14 feb 202433,4934,6033,3034,5134,51238.800
13 feb 202433,5233,5832,5933,0333,03200.400
12 feb 202432,4634,5032,4034,1634,16167.700
09 feb 202433,1633,6832,1232,6832,68196.300
08 feb 202435,2335,8133,1033,1033,10396.700
07 feb 202436,0137,8434,3335,8635,86937.100
06 feb 202430,0330,4529,2330,0830,08170.400
05 feb 202428,8530,2028,7929,9129,91118.100
02 feb 202429,4629,6728,7528,8128,8196.700
01 feb 202429,8630,9829,3529,7729,7775.700
31 gen 202430,7130,7728,9729,8329,83183.700
30 gen 202431,7532,0230,7830,9830,9861.100
29 gen 202430,5231,5930,1231,5731,57121.800
26 gen 202430,5130,9330,2930,5930,59121.000
25 gen 202430,1130,4329,7830,1630,16114.200
24 gen 202431,4031,4029,7029,7429,7484.000
23 gen 202431,0031,5930,7931,0431,0479.800
22 gen 202430,5531,1630,4530,7230,7278.100
19 gen 202430,9631,1530,1330,2930,2977.100
18 gen 202431,5931,6030,0031,0531,05133.800
17 gen 202431,5331,9531,4731,6331,6363.800
16 gen 202432,2832,3131,9932,1732,1737.700
12 gen 202432,4332,5532,1032,3632,3644.900
11 gen 202431,9332,0931,3631,9731,9768.700
10 gen 202431,5632,2931,5632,1032,1080.800
09 gen 202430,8431,9130,6331,7631,7679.300
08 gen 202430,6531,3130,6231,1031,1042.900
05 gen 202430,8131,1030,5930,7130,7160.700
04 gen 202431,0131,2730,8030,8730,8749.900
03 gen 202432,2332,3830,7730,8830,88110.800
02 gen 202432,3032,8732,0232,3232,3248.300
29 dic 202333,0333,1432,4232,6632,6685.800
28 dic 202332,7233,3232,7233,0333,0342.500
27 dic 202332,6533,0332,6532,8732,8738.200
26 dic 202332,5732,7032,2032,5732,5744.500
22 dic 202332,1532,7331,7532,3932,3957.200
21 dic 202331,9832,4531,7431,9931,9965.400
20 dic 202332,2033,0831,7331,7931,79104.500
19 dic 202332,5232,7732,0132,1632,16102.500
18 dic 202332,9932,9931,6932,2732,2784.600
15 dic 202333,9033,9032,6832,7132,71184.000
14 dic 202333,6834,6333,0033,6333,63143.400
13 dic 202332,1333,0631,7232,8532,8582.000
12 dic 202332,1932,4031,9132,0232,0232.700
11 dic 202332,3032,6732,3032,4132,4157.400
08 dic 202331,6432,3531,5232,2232,2279.600
07 dic 202331,3032,2930,4431,7931,7976.000
06 dic 202331,2531,5230,8831,0031,0043.600
05 dic 202331,0031,0030,5230,9030,9080.600
04 dic 202331,0831,4730,9631,2531,2559.200
01 dic 202330,1931,4830,1931,3431,3467.300
30 nov 202331,0531,0630,1230,3130,3158.300
29 nov 202331,2231,7330,8931,0531,0554.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...