Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.11	48.30	47.17	47.29	597,173	-0.76(-1.57%)
Sep 28, 2023	46.80	48.37	46.80	48.05	574,600	+1.32(+2.84%)
Sep 27, 2023	46.33	46.95	46.33	46.72	361,371	+0.62(+1.34%)
Sep 26, 2023	46.97	47.04	46.06	46.10	484,533	-1.25(-2.63%)
Sep 25, 2023	46.62	47.55	47.25	47.35	392,320	+0.55(+1.17%)
Sep 22, 2023	46.80	47.35	46.74	46.80	334,992	+0.18(+0.38%)
Sep 21, 2023	46.54	46.95	46.32	46.62	396,216	-0.22(-0.46%)
Sep 20, 2023	47.10	47.64	46.84	46.84	509,888	-0.27(-0.56%)
Sep 19, 2023	46.90	47.37	46.88	47.10	348,637	+0.24(+0.50%)
Sep 18, 2023	46.88	47.28	46.77	46.87	792,646	-0.02(-0.04%)
Sep 15, 2023	47.36	47.63	46.61	46.89	1,062,555	-0.57(-1.20%)
Sep 14, 2023	46.92	47.57	46.92	47.46	345,021	+0.88(+1.90%)
Sep 13, 2023	47.00	47.18	46.45	46.57	412,995	-0.51(-1.08%)
Sep 12, 2023	46.64	47.30	46.64	47.08	466,304	+0.07(+0.15%)
Sep 11, 2023	47.28	47.29	46.83	47.02	444,988	+0.20(+0.42%)
Sep 08, 2023	46.99	47.28	46.77	46.82	447,357	-0.06(-0.12%)
Sep 07, 2023	47.86	47.86	46.71	46.88	719,489	-1.28(-2.65%)
Sep 06, 2023	48.58	48.92	48.08	48.16	619,697	-0.40(-0.82%)
Sep 05, 2023	49.73	49.73	48.18	48.56	913,972	-1.16(-2.33%)
Sep 01, 2023	49.74	50.36	49.48	49.72	593,545	+0.23(+0.47%)
Aug 31, 2023	49.34	49.99	49.34	49.48	525,749	+0.21(+0.44%)
Aug 30, 2023	48.90	49.59	48.79	49.27	488,634	+0.51(+1.04%)
Aug 29, 2023	48.03	48.83	47.93	48.76	591,501	+0.58(+1.19%)
Aug 28, 2023	48.55	48.81	48.09	48.19	566,779	-0.06(-0.12%)
Aug 25, 2023	47.72	48.49	47.68	48.24	709,882	+0.64(+1.35%)
Aug 24, 2023	48.52	48.79	47.47	47.60	679,647	-0.77(-1.59%)
Aug 23, 2023	47.48	48.58	47.29	48.37	672,729	+0.68(+1.43%)
Aug 22, 2023	47.70	48.08	47.43	47.69	860,972	+0.01(+0.02%)
Aug 21, 2023	47.34	47.94	47.34	47.68	853,094	+0.34(+0.72%)
Aug 18, 2023	47.06	48.17	46.83	47.34	1,695,390	-0.03(-0.06%)
Aug 17, 2023	47.14	48.69	46.55	47.37	2,010,326	+3.54(+8.08%)
Aug 16, 2023	44.27	44.88	43.49	43.83	1,135,300	-0.67(-1.51%)
Aug 15, 2023	44.79	44.89	44.47	44.50	470,815	-0.47(-1.04%)
Aug 14, 2023	44.69	45.20	44.49	44.97	382,725	+0.28(+0.63%)
Aug 11, 2023	44.71	45.04	44.62	44.69	396,809	-0.11(-0.24%)
Aug 10, 2023	44.97	45.54	44.69	44.79	568,790	+0.08(+0.17%)
Aug 09, 2023	44.89	45.08	44.48	44.71	398,014	-0.20(-0.43%)
Aug 08, 2023	44.26	44.95	43.97	44.91	479,961	+0.28(+0.63%)
Aug 07, 2023	44.50	45.01	44.39	44.63	494,722	+0.20(+0.44%)
Aug 04, 2023	44.69	45.06	44.25	44.43	676,678	-0.30(-0.68%)
Aug 03, 2023	46.69	46.69	44.59	44.73	921,243	-2.19(-4.67%)
Aug 02, 2023	47.01	47.26	46.33	46.93	424,308	-0.40(-0.84%)
Aug 01, 2023	46.97	47.42	46.90	47.33	374,524	+0.04(+0.08%)
Jul 31, 2023	46.75	47.33	46.69	47.29	418,065	+0.66(+1.42%)
Jul 28, 2023	47.09	47.52	46.47	46.63	412,910	-0.23(-0.50%)
Jul 27, 2023	47.13	47.62	46.74	46.86	864,680	+0.09(+0.19%)
Jul 26, 2023	46.88	46.92	46.38	46.77	2,698,005	-0.11(-0.23%)
Jul 25, 2023	46.32	47.41	46.11	46.88	997,031	+0.58(+1.24%)
Jul 24, 2023	46.25	46.60	45.91	46.30	453,169	+0.17(+0.36%)
Jul 21, 2023	46.78	46.89	45.87	46.14	761,758	-0.58(-1.23%)
Jul 20, 2023	47.55	47.63	46.57	46.71	568,276	-0.86(-1.80%)
Jul 19, 2023	48.37	48.59	47.42	47.57	874,920	-0.81(-1.67%)
Jul 18, 2023	47.81	48.70	47.62	48.38	673,738	+0.41(+0.85%)
Jul 17, 2023	47.85	48.29	47.64	47.97	547,609	+0.05(+0.10%)
Jul 14, 2023	49.29	49.29	47.88	47.92	371,934	-1.42(-2.88%)
Jul 13, 2023	48.92	49.40	48.82	49.35	342,937	+0.59(+1.20%)
Jul 12, 2023	49.34	49.45	48.63	48.76	514,471	-0.03(-0.06%)
Jul 11, 2023	48.52	48.84	48.29	48.79	429,874	+0.64(+1.34%)
Jul 10, 2023	48.25	48.32	48.01	48.15	559,284	-0.22(-0.46%)
Jul 07, 2023	48.28	48.81	48.11	48.37	998,013	+0.31(+0.65%)
Jul 06, 2023	48.12	48.46	47.49	48.06	510,608	-0.44(-0.90%)
Jul 05, 2023	48.61	48.76	47.91	48.50	332,007	-0.34(-0.70%)

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.