NasdaqGS - Nasdaq Real Time Price USD

Aviat Networks, Inc. (AVNW)

32.86 +0.16 (+0.49%)
At close: April 19 at 4:00 PM EDT
32.86 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 32.43 33.43 32.26 32.86 32.86 50,400
Apr 18, 2024 33.44 33.71 32.64 32.70 32.70 78,200
Apr 17, 2024 33.25 33.69 33.09 33.20 33.20 121,600
Apr 16, 2024 33.06 34.02 32.80 33.12 33.12 99,200
Apr 15, 2024 34.43 34.66 33.01 33.24 33.24 63,900
Apr 12, 2024 33.87 34.42 33.67 34.42 34.42 47,100
Apr 11, 2024 34.44 34.47 33.79 34.07 34.07 52,600
Apr 10, 2024 34.36 35.46 33.94 34.33 34.33 154,600
Apr 9, 2024 35.11 35.42 34.93 35.02 35.02 49,400
Apr 8, 2024 35.42 35.56 34.86 34.95 34.95 53,200
Apr 5, 2024 35.50 35.72 35.11 35.22 35.22 53,800
Apr 4, 2024 37.15 37.15 35.57 35.69 35.69 67,900
Apr 3, 2024 36.75 37.45 36.69 36.72 36.72 48,200
Apr 2, 2024 37.34 37.34 36.88 36.94 36.94 77,600
Apr 1, 2024 38.17 38.85 37.60 37.66 37.66 67,400
Mar 28, 2024 38.30 38.67 38.12 38.34 38.34 62,000
Mar 27, 2024 37.55 38.36 37.14 38.29 38.29 101,600
Mar 26, 2024 37.18 37.68 37.08 37.37 37.37 151,200
Mar 25, 2024 37.26 37.65 36.76 36.98 36.98 65,500
Mar 22, 2024 37.16 37.33 36.96 37.24 37.24 45,500
Mar 21, 2024 36.00 37.33 35.99 37.18 37.18 101,600
Mar 20, 2024 35.27 36.10 35.08 35.96 35.96 84,300
Mar 19, 2024 34.57 35.81 34.57 35.78 35.78 113,900
Mar 18, 2024 34.50 35.04 34.25 34.67 34.67 94,500
Mar 15, 2024 35.05 35.37 34.45 34.60 34.60 170,700
Mar 14, 2024 35.95 35.95 35.17 35.17 35.17 69,500
Mar 13, 2024 35.54 36.27 35.54 36.12 36.12 81,800
Mar 12, 2024 35.38 36.46 35.12 36.00 36.00 122,700
Mar 11, 2024 35.54 35.54 35.08 35.23 35.23 108,000
Mar 8, 2024 35.75 36.22 35.31 35.57 35.57 99,300
Mar 7, 2024 35.49 35.91 32.79 35.72 35.72 98,500
Mar 6, 2024 34.85 35.58 34.73 35.25 35.25 64,200
Mar 5, 2024 34.49 35.15 34.49 34.61 34.61 72,100
Mar 4, 2024 34.64 35.26 34.50 34.81 34.81 62,800
Mar 1, 2024 35.41 35.46 34.84 34.89 34.89 86,200
Feb 29, 2024 35.68 35.91 35.00 35.49 35.49 64,500
Feb 28, 2024 35.12 35.92 34.85 35.03 35.03 103,200
Feb 27, 2024 35.71 35.80 34.97 35.33 35.33 79,500
Feb 26, 2024 34.03 36.22 34.03 35.58 35.58 144,600
Feb 23, 2024 34.44 34.84 33.97 34.32 34.32 59,200
Feb 22, 2024 34.60 35.28 34.27 34.41 34.41 126,000
Feb 21, 2024 34.74 34.75 34.06 34.63 34.63 120,900
Feb 20, 2024 34.64 34.99 34.34 34.79 34.79 113,300
Feb 16, 2024 34.86 35.24 34.69 35.02 35.02 91,700
Feb 15, 2024 34.48 35.36 34.28 35.20 35.20 89,500
Feb 14, 2024 33.49 34.60 33.30 34.51 34.51 238,800
Feb 13, 2024 33.52 33.58 32.59 33.03 33.03 200,400
Feb 12, 2024 32.46 34.50 32.40 34.16 34.16 167,700
Feb 9, 2024 33.16 33.68 32.12 32.68 32.68 196,300
Feb 8, 2024 35.23 35.81 33.10 33.10 33.10 396,700
Feb 7, 2024 36.01 37.84 34.33 35.86 35.86 937,100
Feb 6, 2024 30.03 30.45 29.23 30.08 30.08 170,400
Feb 5, 2024 28.85 30.20 28.79 29.91 29.91 118,100
Feb 2, 2024 29.46 29.67 28.75 28.81 28.81 96,700
Feb 1, 2024 29.86 30.98 29.35 29.77 29.77 75,700
Jan 31, 2024 30.71 30.77 28.97 29.83 29.83 183,700
Jan 30, 2024 31.75 32.02 30.78 30.98 30.98 61,100
Jan 29, 2024 30.52 31.59 30.12 31.57 31.57 121,800
Jan 26, 2024 30.51 30.93 30.29 30.59 30.59 121,000
Jan 25, 2024 30.11 30.43 29.78 30.16 30.16 114,200
Jan 24, 2024 31.40 31.40 29.70 29.74 29.74 84,000
Jan 23, 2024 31.00 31.59 30.79 31.04 31.04 79,800
Jan 22, 2024 30.55 31.16 30.45 30.72 30.72 78,100
Jan 19, 2024 30.96 31.15 30.13 30.29 30.29 77,100
Jan 18, 2024 31.59 31.60 30.00 31.05 31.05 133,800
Jan 17, 2024 31.53 31.95 31.47 31.63 31.63 63,800
Jan 16, 2024 32.28 32.31 31.99 32.17 32.17 37,700
Jan 12, 2024 32.43 32.55 32.10 32.36 32.36 44,900
Jan 11, 2024 31.93 32.09 31.36 31.97 31.97 68,700
Jan 10, 2024 31.56 32.29 31.56 32.10 32.10 80,800
Jan 9, 2024 30.84 31.91 30.63 31.76 31.76 79,300
Jan 8, 2024 30.65 31.31 30.62 31.10 31.10 42,900
Jan 5, 2024 30.81 31.10 30.59 30.71 30.71 60,700
Jan 4, 2024 31.01 31.27 30.80 30.87 30.87 49,900
Jan 3, 2024 32.23 32.38 30.77 30.88 30.88 110,800
Jan 2, 2024 32.30 32.87 32.02 32.32 32.32 48,300
Dec 29, 2023 33.03 33.14 32.42 32.66 32.66 85,800
Dec 28, 2023 32.72 33.32 32.72 33.03 33.03 42,500
Dec 27, 2023 32.65 33.03 32.65 32.87 32.87 38,200
Dec 26, 2023 32.57 32.70 32.20 32.57 32.57 44,500
Dec 22, 2023 32.15 32.73 31.75 32.39 32.39 57,200
Dec 21, 2023 31.98 32.45 31.74 31.99 31.99 65,400
Dec 20, 2023 32.20 33.08 31.73 31.79 31.79 104,500
Dec 19, 2023 32.52 32.77 32.01 32.16 32.16 102,500
Dec 18, 2023 32.99 32.99 31.69 32.27 32.27 84,600
Dec 15, 2023 33.90 33.90 32.68 32.71 32.71 184,000
Dec 14, 2023 33.68 34.63 33.00 33.63 33.63 143,400
Dec 13, 2023 32.13 33.06 31.72 32.85 32.85 82,000
Dec 12, 2023 32.19 32.40 31.91 32.02 32.02 32,700
Dec 11, 2023 32.30 32.67 32.30 32.41 32.41 57,400
Dec 8, 2023 31.64 32.35 31.52 32.22 32.22 79,600
Dec 7, 2023 31.30 32.29 30.44 31.79 31.79 76,000
Dec 6, 2023 31.25 31.52 30.88 31.00 31.00 43,600
Dec 5, 2023 31.00 31.00 30.52 30.90 30.90 80,600
Dec 4, 2023 31.08 31.47 30.96 31.25 31.25 59,200
Dec 1, 2023 30.19 31.48 30.19 31.34 31.34 67,300
Nov 30, 2023 31.05 31.06 30.12 30.31 30.31 58,300
Nov 29, 2023 31.22 31.73 30.89 31.05 31.05 54,100
Nov 28, 2023 31.42 31.42 30.90 31.15 31.15 58,400
Nov 27, 2023 30.58 31.38 30.30 31.33 31.33 83,100
Nov 24, 2023 30.64 30.73 30.13 30.55 30.55 64,200
Nov 22, 2023 29.59 30.50 29.56 30.39 30.39 83,400
Nov 21, 2023 30.47 30.69 29.52 29.53 29.53 64,900
Nov 20, 2023 29.88 30.36 29.66 30.34 30.34 154,100
Nov 17, 2023 30.07 30.14 29.33 29.61 29.61 90,400
Nov 16, 2023 30.36 30.69 29.47 29.72 29.72 65,600
Nov 15, 2023 30.46 31.06 30.46 30.58 30.58 71,600
Nov 14, 2023 30.03 30.57 29.68 30.55 30.55 170,400
Nov 13, 2023 29.08 29.66 28.92 29.23 29.23 72,600
Nov 10, 2023 28.84 29.58 28.26 29.40 29.40 60,200
Nov 9, 2023 29.92 29.92 28.79 28.91 28.91 69,400
Nov 8, 2023 30.17 30.17 29.59 29.66 29.66 52,300
Nov 7, 2023 30.37 30.37 29.22 30.01 30.01 96,400
Nov 6, 2023 30.55 31.26 30.20 30.57 30.57 105,100
Nov 3, 2023 31.00 32.35 30.30 30.51 30.51 168,200
Nov 2, 2023 29.14 31.50 29.00 30.59 30.59 315,300
Nov 1, 2023 26.76 26.83 26.16 26.46 26.46 133,400
Oct 31, 2023 26.13 27.19 26.11 26.70 26.70 68,400
Oct 30, 2023 25.56 26.39 25.53 26.18 26.18 96,900
Oct 27, 2023 25.41 25.68 25.24 25.46 25.46 45,400
Oct 26, 2023 25.33 25.55 25.08 25.47 25.47 48,000
Oct 25, 2023 25.69 25.75 25.28 25.33 25.33 74,200
Oct 24, 2023 25.84 26.94 25.45 25.89 25.89 68,200
Oct 23, 2023 26.05 26.24 25.68 25.88 25.88 70,200
Oct 20, 2023 26.28 26.40 26.03 26.29 26.29 93,900
Oct 19, 2023 26.51 26.59 25.77 26.08 26.08 115,000
Oct 18, 2023 27.00 27.00 26.63 26.80 26.80 105,400
Oct 17, 2023 26.57 27.50 26.57 27.03 27.03 152,700
Oct 16, 2023 27.00 27.12 26.41 27.03 27.03 171,400
Oct 13, 2023 27.99 27.99 26.71 26.81 26.81 84,300
Oct 12, 2023 28.60 28.64 27.80 27.87 27.87 73,500
Oct 11, 2023 29.35 29.35 28.41 28.67 28.67 56,900
Oct 10, 2023 29.25 29.63 29.21 29.39 29.39 64,100
Oct 9, 2023 29.07 29.66 29.05 29.22 29.22 49,800
Oct 6, 2023 29.00 29.44 28.69 29.14 29.14 76,100
Oct 5, 2023 29.95 30.01 28.93 29.12 29.12 180,900
Oct 4, 2023 30.60 30.63 29.93 30.62 30.62 60,500
Oct 3, 2023 30.87 30.93 30.49 30.67 30.67 44,800
Oct 2, 2023 31.00 31.24 30.62 30.97 30.97 62,700
Sep 29, 2023 30.99 31.55 30.53 31.20 31.20 79,500
Sep 28, 2023 31.00 31.12 30.61 30.80 30.80 93,500
Sep 27, 2023 32.00 32.17 30.87 31.00 31.00 100,700
Sep 26, 2023 32.80 32.80 31.72 31.93 31.93 183,300
Sep 25, 2023 32.28 32.90 32.28 32.83 32.83 40,600
Sep 22, 2023 32.67 32.72 32.35 32.38 32.38 75,400
Sep 21, 2023 32.00 32.85 31.82 32.72 32.72 86,200
Sep 20, 2023 32.28 33.08 32.05 32.12 32.12 62,600
Sep 19, 2023 32.32 32.39 31.75 32.02 32.02 41,000
Sep 18, 2023 32.54 32.63 32.13 32.34 32.34 39,600
Sep 15, 2023 32.22 33.13 31.97 32.60 32.60 243,200
Sep 14, 2023 31.99 32.67 31.86 32.37 32.37 55,500
Sep 13, 2023 32.79 32.80 31.51 31.75 31.75 54,500
Sep 12, 2023 32.84 33.10 32.53 32.75 32.75 64,500
Sep 11, 2023 33.05 33.30 32.81 33.03 33.03 77,600
Sep 8, 2023 33.14 33.28 33.00 33.07 33.07 40,300
Sep 7, 2023 33.85 34.21 33.19 33.19 33.19 126,200
Sep 6, 2023 34.95 35.28 34.07 34.16 34.16 67,600
Sep 5, 2023 35.86 35.86 34.93 35.05 35.05 119,700
Sep 1, 2023 35.36 36.20 35.34 36.15 36.15 87,000
Aug 31, 2023 34.08 35.54 33.05 35.24 35.24 109,000
Aug 30, 2023 33.01 34.21 33.00 33.95 33.95 105,700
Aug 29, 2023 33.50 33.58 32.99 33.05 33.05 40,600
Aug 28, 2023 33.31 34.33 33.24 33.65 33.65 83,100
Aug 25, 2023 33.06 33.48 31.82 33.05 33.05 102,400
Aug 24, 2023 30.75 33.56 30.58 33.06 33.06 283,500
Aug 23, 2023 27.96 28.66 27.96 28.56 28.56 83,700
Aug 22, 2023 28.23 28.42 27.51 27.78 27.78 69,100
Aug 21, 2023 28.50 28.60 27.90 27.93 27.93 125,300
Aug 18, 2023 28.75 29.00 28.41 28.45 28.45 102,000
Aug 17, 2023 29.15 29.59 28.95 28.99 28.99 43,500
Aug 16, 2023 29.86 29.93 29.03 29.15 29.15 65,900
Aug 15, 2023 30.00 30.35 29.78 29.86 29.86 47,100
Aug 14, 2023 29.87 30.05 29.75 29.92 29.92 42,200
Aug 11, 2023 29.93 30.17 29.80 30.03 30.03 30,300
Aug 10, 2023 30.06 30.43 29.99 30.03 30.03 53,100
Aug 9, 2023 30.42 30.68 30.00 30.05 30.05 83,300
Aug 8, 2023 29.86 30.51 29.85 30.48 30.48 52,400
Aug 7, 2023 30.27 30.56 30.12 30.18 30.18 49,900
Aug 4, 2023 30.16 30.78 30.07 30.15 30.15 40,000
Aug 3, 2023 30.35 30.68 30.00 30.22 30.22 50,300
Aug 2, 2023 30.90 30.90 30.50 30.57 30.57 36,400
Aug 1, 2023 30.45 31.28 30.43 31.22 31.22 52,900
Jul 31, 2023 30.38 30.83 30.26 30.57 30.57 50,600
Jul 28, 2023 30.73 30.78 30.27 30.38 30.38 33,000
Jul 27, 2023 31.00 31.31 30.25 30.35 30.35 41,900
Jul 26, 2023 31.27 31.51 30.80 30.81 30.81 42,600
Jul 25, 2023 31.11 31.51 31.00 31.37 31.37 49,900
Jul 24, 2023 31.24 31.92 31.10 31.13 31.13 43,200
Jul 21, 2023 31.39 31.40 30.93 31.28 31.28 66,500
Jul 20, 2023 31.34 31.48 30.95 31.06 31.06 45,800
Jul 19, 2023 31.60 32.25 31.31 31.34 31.34 51,500
Jul 18, 2023 31.42 31.67 31.33 31.44 31.44 50,500
Jul 17, 2023 31.00 31.81 30.89 31.43 31.43 138,600
Jul 14, 2023 32.02 32.06 30.82 30.97 30.97 80,200
Jul 13, 2023 32.22 32.43 32.00 32.02 32.02 83,200
Jul 12, 2023 32.41 32.53 32.09 32.14 32.14 40,500
Jul 11, 2023 32.39 32.47 31.91 32.24 32.24 36,600
Jul 10, 2023 32.48 32.87 32.22 32.35 32.35 28,200
Jul 7, 2023 32.34 33.22 32.06 32.63 32.63 63,500
Jul 6, 2023 32.92 32.92 31.96 32.39 32.39 31,500
Jul 5, 2023 33.32 33.49 33.03 33.06 33.06 35,000
Jul 3, 2023 33.25 33.61 33.00 33.53 33.53 27,800
Jun 30, 2023 33.91 34.24 33.21 33.37 33.37 54,800
Jun 29, 2023 32.14 33.56 32.14 33.51 33.51 64,900
Jun 28, 2023 31.79 32.12 31.51 32.11 32.11 35,100
Jun 27, 2023 31.14 31.90 31.08 31.72 31.72 31,100
Jun 26, 2023 31.01 31.36 30.94 31.00 31.00 55,500
Jun 23, 2023 31.04 31.71 30.92 31.08 31.08 108,200
Jun 22, 2023 31.60 31.81 31.19 31.54 31.54 52,000
Jun 21, 2023 32.10 32.58 31.67 31.72 31.72 31,200
Jun 20, 2023 32.59 32.77 32.09 32.31 32.31 56,900
Jun 16, 2023 33.45 33.50 32.70 32.73 32.73 82,000
Jun 15, 2023 32.60 33.16 32.60 33.08 33.08 37,900
Jun 14, 2023 33.32 33.84 32.85 32.92 32.92 52,300
Jun 13, 2023 32.74 33.41 32.64 33.33 33.33 48,000
Jun 12, 2023 31.66 32.72 31.66 32.63 32.63 58,000
Jun 9, 2023 32.49 32.85 31.54 31.65 31.65 37,400
Jun 8, 2023 32.52 32.95 32.39 32.45 32.45 43,800
Jun 7, 2023 32.16 32.99 32.13 32.47 32.47 66,500
Jun 6, 2023 31.45 32.31 31.13 31.89 31.89 71,800
Jun 5, 2023 31.18 31.42 30.85 31.01 31.01 67,000
Jun 2, 2023 30.99 31.49 30.75 31.41 31.41 56,200
Jun 1, 2023 30.61 31.06 30.38 30.75 30.75 49,800
May 31, 2023 30.58 30.87 30.36 30.62 30.62 37,100
May 30, 2023 31.24 31.41 30.61 30.71 30.71 53,500
May 26, 2023 30.49 31.20 30.46 31.15 31.15 41,300
May 25, 2023 30.99 31.25 30.40 30.57 30.57 44,900
May 24, 2023 30.72 30.98 30.47 30.97 30.97 87,700
May 23, 2023 30.76 30.93 30.50 30.81 30.81 96,400
May 22, 2023 31.05 31.33 30.68 30.97 30.97 92,800
May 19, 2023 31.13 31.65 30.89 31.07 31.07 99,100
May 18, 2023 29.89 30.84 29.74 30.68 30.68 87,100
May 17, 2023 29.64 30.08 29.38 30.05 30.05 81,700
May 16, 2023 30.05 30.38 29.53 29.53 29.53 63,100
May 15, 2023 30.07 30.50 30.00 30.23 30.23 111,000
May 12, 2023 29.60 29.92 29.39 29.82 29.82 64,000
May 11, 2023 29.91 29.91 29.05 29.58 29.58 70,500
May 10, 2023 29.66 30.14 29.32 30.02 30.02 113,000
May 9, 2023 27.29 29.69 27.02 29.23 29.23 118,700
May 8, 2023 28.07 28.08 27.00 27.15 27.15 123,500
May 5, 2023 28.99 29.11 28.00 28.03 28.03 114,800
May 4, 2023 22.74 30.25 21.15 28.57 28.57 435,300
May 3, 2023 32.50 32.78 31.85 31.90 31.90 90,600
May 2, 2023 33.20 33.20 32.19 32.44 32.44 58,300
May 1, 2023 33.00 33.88 32.81 33.51 33.51 86,800
Apr 28, 2023 32.04 32.91 32.00 32.81 32.81 57,200
Apr 27, 2023 32.00 32.29 31.64 32.22 32.22 85,100
Apr 26, 2023 31.75 31.85 31.33 31.78 31.78 43,000
Apr 25, 2023 31.94 32.24 31.30 31.77 31.77 57,400
Apr 24, 2023 32.39 32.57 31.92 32.09 32.09 35,600
Apr 21, 2023 32.10 32.59 31.81 32.51 32.51 76,100
Apr 20, 2023 32.36 32.64 31.74 32.13 32.13 95,400

Related Tickers

CMBM Cambium Networks Corporation
3.2700
-4.66%
 
CRNT Ceragon Networks Ltd.
2.7300
+1.11%
 
CLFD Clearfield, Inc.
28.28
0.00%
 
DGII Digi International Inc.
29.31
-0.98%
 
WLAN Wialan Technologies, Inc.
0.0014
0.00%
 
TSAT Telesat Corporation
7.65
+3.87%
 
AIRG Airgain, Inc.
5.29
-4.17%
 
ADTN ADTRAN Holdings, Inc.
4.6900
-0.85%
 
SILC Silicom Ltd.
15.46
+1.11%
 
KVHI KVH Industries, Inc.
4.9400
+1.02%