Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	23.72	24.10	23.36	23.53	760,681	-0.03(-0.12%)
Sep 29, 2020	23.82	24.09	23.39	23.56	528,052	-0.38(-1.60%)
Sep 28, 2020	23.72	24.04	23.51	23.94	499,279	+0.74(+3.18%)
Sep 25, 2020	22.98	23.32	22.70	23.20	467,788	+0.05(+0.20%)
Sep 24, 2020	22.65	23.35	22.34	23.16	974,773	+0.35(+1.52%)
Sep 23, 2020	23.68	24.01	22.79	22.81	1,207,268	-0.87(-3.69%)
Sep 22, 2020	23.53	24.04	23.53	23.69	738,276	+0.02(+0.08%)
Sep 21, 2020	24.04	24.08	23.09	23.67	751,765	-0.97(-3.95%)
Sep 18, 2020	25.28	25.53	24.42	24.64	1,421,812	-0.42(-1.67%)
Sep 17, 2020	24.75	25.41	24.65	25.06	720,496	-0.09(-0.36%)
Sep 16, 2020	25.33	25.60	25.11	25.15	660,424	+0.03(+0.11%)
Sep 15, 2020	25.54	25.84	25.08	25.13	544,205	-0.31(-1.22%)
Sep 14, 2020	25.52	25.81	25.23	25.43	524,176	+0.51(+2.05%)
Sep 11, 2020	25.15	25.23	24.66	24.93	641,067	-0.05(-0.18%)
Sep 10, 2020	25.17	25.60	24.86	24.97	653,175	-0.05(-0.22%)
Sep 09, 2020	24.60	25.35	24.54	25.03	631,061	+0.55(+2.23%)
Sep 08, 2020	25.19	25.19	24.33	24.48	770,131	-0.98(-3.86%)
Sep 04, 2020	26.28	26.44	25.16	25.46	748,218	-0.61(-2.36%)
Sep 03, 2020	26.57	27.11	25.96	26.08	1,162,829	-0.07(-0.28%)
Sep 02, 2020	25.06	26.21	25.06	26.15	599,442	+1.13(+4.52%)
Sep 01, 2020	24.78	25.30	24.50	25.02	498,274	+0.15(+0.62%)
Aug 31, 2020	25.48	25.61	24.87	24.87	621,222	-0.55(-2.17%)
Aug 28, 2020	24.76	25.42	24.67	25.42	580,718	+0.61(+2.44%)
Aug 27, 2020	24.97	25.09	24.57	24.81	375,995	-0.05(-0.22%)
Aug 26, 2020	25.02	25.14	24.36	24.87	869,241	-0.12(-0.47%)
Aug 25, 2020	25.27	25.45	24.68	24.98	541,898	-0.24(-0.93%)
Aug 24, 2020	24.35	25.22	24.35	25.22	719,567	+1.11(+4.61%)
Aug 21, 2020	24.04	24.29	23.87	24.11	743,129	-0.14(-0.60%)
Aug 20, 2020	24.63	24.63	24.07	24.25	768,596	-0.59(-2.37%)
Aug 19, 2020	24.50	24.99	24.36	24.84	630,574	+0.27(+1.10%)
Aug 18, 2020	25.46	25.46	24.50	24.57	781,464	-0.80(-3.14%)
Aug 17, 2020	25.83	26.04	25.33	25.36	1,189,425	-0.28(-1.09%)
Aug 14, 2020	25.41	25.65	25.06	25.64	477,718	+0.13(+0.50%)
Aug 13, 2020	25.90	26.00	25.33	25.52	666,588	-0.50(-1.91%)
Aug 12, 2020	26.27	26.49	25.78	26.01	725,931	-0.06(-0.24%)
Aug 11, 2020	26.16	26.82	26.00	26.08	843,679	+0.28(+1.09%)
Aug 10, 2020	26.19	26.42	25.62	25.80	1,163,309	-0.61(-2.33%)
Aug 07, 2020	27.20	27.20	25.85	26.41	1,171,726	+0.27(+1.04%)
Aug 06, 2020	26.30	26.75	26.00	26.14	1,030,288	-0.02(-0.07%)
Aug 05, 2020	26.23	26.30	25.80	26.16	1,639,817	+0.13(+0.49%)
Aug 04, 2020	25.24	26.27	24.95	26.03	1,570,673	-3.27(-11.17%)
Aug 03, 2020	24.35	29.30	24.08	29.30	600,018	+5.15(+21.33%)
Jul 31, 2020	24.19	24.19	23.73	24.15	574,080	-0.02(-0.07%)
Jul 30, 2020	23.60	24.21	23.44	24.17	565,315	+0.05(+0.23%)
Jul 29, 2020	23.56	24.24	23.44	24.12	754,656	+0.55(+2.34%)
Jul 28, 2020	24.11	24.14	23.51	23.56	703,128	-0.59(-2.43%)
Jul 27, 2020	23.56	24.18	23.37	24.15	1,118,247	+0.54(+2.30%)
Jul 24, 2020	23.85	24.21	23.53	23.61	578,837	-0.36(-1.51%)
Jul 23, 2020	23.43	24.12	23.32	23.97	953,876	+0.48(+2.04%)
Jul 22, 2020	23.16	23.78	23.16	23.49	806,322	+0.23(+0.97%)
Jul 21, 2020	23.39	23.96	23.12	23.27	910,578	-0.15(-0.66%)
Jul 20, 2020	23.31	23.53	23.15	23.42	625,341	+0.00(+0.00%)
Jul 17, 2020	23.60	23.81	23.23	23.42	1,067,066	-0.16(-0.69%)
Jul 16, 2020	23.92	24.10	23.46	23.58	612,987	-0.44(-1.84%)
Jul 15, 2020	23.75	24.11	23.48	24.03	746,085	+0.80(+3.42%)
Jul 14, 2020	23.43	23.43	22.74	23.23	995,206	-0.28(-1.19%)
Jul 13, 2020	23.91	24.09	23.48	23.51	1,421,328	-0.41(-1.70%)
Jul 10, 2020	23.83	24.15	23.70	23.92	853,431	+0.14(+0.61%)
Jul 09, 2020	23.92	24.16	23.48	23.77	1,571,368	-0.23(-0.94%)
Jul 08, 2020	23.78	24.30	23.78	24.00	1,109,923	+0.10(+0.43%)
Jul 07, 2020	24.34	24.55	23.84	23.89	1,430,603	-0.70(-2.85%)
Jul 06, 2020	24.78	25.02	24.35	24.59	2,013,392	+0.32(+1.30%)
Jul 02, 2020	24.65	24.92	24.17	24.28	851,661	-0.04(-0.15%)

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.