AVX Corporation (AVX) Historical Stock Data

Historical Data

In the past 30 trading days, AVX is down -0.35% a day on average. There have been 15 days where AVX Corporation closed green and 15 days where AVX closed red.

DateOpenCloseChangeLowHighVolume
2019-05-2815.4615.35↓$0.11 (-0.71%)15.3015.53302.32K
2019-05-2415.4815.40↓$0.08 (-0.52%)15.3615.69265.90K
2019-05-2315.1215.38↑$0.26 (1.72%)15.0515.41347.42K
2019-05-2215.4415.35↓$0.09 (-0.58%)15.2215.58298.31K
2019-05-2115.2815.58↑$0.30 (1.96%)15.2815.71436.53K
2019-05-2015.0615.15↑$0.09 (0.60%)14.9315.17384.34K
2019-05-1715.4615.29↓$0.17 (-1.10%)15.2415.59403.41K
2019-05-1615.6315.66↑$0.03 (0.19%)15.5415.80221.68K
2019-05-1515.3915.58↑$0.19 (1.23%)15.3915.68185.03K
2019-05-1415.4515.49↑$0.04 (0.26%)15.3815.57520.01K
2019-05-1315.4115.37↓$0.04 (-0.26%)15.2215.53409.35K
2019-05-1015.8015.81↑$0.01 (0.06%)15.5915.98200.23K
2019-05-0915.7815.87↑$0.09 (0.57%)15.5315.95263.34K
2019-05-0816.1815.98↓$0.20 (-1.24%)15.9416.28277.96K
2019-05-0716.1516.25↑$0.10 (0.62%)16.1216.41350.87K
2019-05-0615.9816.32↑$0.34 (2.13%)15.9616.34439.76K
2019-05-0315.9516.42↑$0.47 (2.95%)15.8716.48318.69K
2019-05-0216.0715.80↓$0.27 (-1.68%)15.7016.08335.76K
2019-05-0116.4016.08↓$0.32 (-1.95%)16.0716.48204.23K
2019-04-3016.4616.31↓$0.15 (-0.91%)16.0716.47601.30K
2019-04-2916.5916.45↓$0.14 (-0.84%)16.3816.62230.36K
2019-04-2616.2916.53↑$0.24 (1.47%)16.1316.55248.47K
2019-04-2516.6016.31↓$0.29 (-1.75%)16.2916.71301.46K
2019-04-2416.2516.63↑$0.38 (2.34%)16.2516.68823.67K
2019-04-2317.2216.30↓$0.92 (-5.34%)16.0417.241M
2019-04-2219.0117.26↓$1.75 (-9.21%)17.2219.36524.79K
2019-04-1818.4518.70↑$0.25 (1.36%)18.3818.80307.22K
2019-04-1718.7118.50↓$0.21 (-1.12%)18.4018.79194.82K
2019-04-1618.3818.52↑$0.14 (0.76%)18.3318.67212.23K
2019-04-1518.4918.23↓$0.26 (-1.41%)18.1118.52173.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$AVX The best investment you can make is an investment in yourself or another person

0 Like Report
4texin

$AVX do u adivise to buy more monday

0 Like Report
micmic

$AVX Good morning gang!

0 Like Report