Skip to main content
Aviat Networks, Inc. (AVNW)
NASDAQ: AVNW · Real-Time Price · USD
14.45
+0.05 (0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed

Aviat Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.3114.4913.9514.4514.450.35%238,317
Nov 19, 202414.4414.5514.0314.4014.40-1.50%153,322
Nov 18, 202413.7914.9213.6014.6214.626.02%280,266
Nov 15, 202413.9713.9713.5013.7913.79-0.86%304,596
Nov 14, 202414.5114.7513.8813.9113.91-4.73%342,282
Nov 13, 202414.5015.2014.1614.6014.604.29%367,562
Nov 12, 202414.5014.5113.3514.0014.00-3.98%359,897
Nov 11, 202414.7614.8914.2214.5814.581.32%345,841
Nov 8, 202413.6414.7613.6114.3914.393.82%453,961
Nov 7, 202413.7513.9812.9613.8613.861.17%599,953
Nov 6, 202416.3716.7713.4513.7013.70-34.54%1,481,113
Nov 5, 202420.1220.9520.1220.9320.934.03%159,907
Nov 4, 202420.3420.9420.0420.1220.12-0.64%133,059
Nov 1, 202420.4320.8320.0820.2520.25-0.98%98,977
Oct 31, 202420.6520.7020.1620.4520.45-1.02%94,072
Oct 30, 202420.7521.0620.4620.6620.66-1.10%143,075
Oct 29, 202420.9421.2320.7220.8920.89-0.24%98,415
Oct 28, 202420.7321.3020.7320.9420.941.36%208,521
Oct 25, 202421.0021.1120.6420.6620.66-1.20%77,016
Oct 24, 202420.9321.4620.8520.9120.910.19%108,254
Oct 23, 202421.9622.1220.8220.8720.87-5.01%117,055
Oct 22, 202422.9922.9921.9721.9721.97-4.64%97,861
Oct 21, 202422.9823.4022.9123.0423.040.17%395,599
Oct 18, 202423.2523.3422.9623.0023.00-0.86%93,116
Oct 17, 202423.2823.4222.9623.2023.20-0.13%57,183
Oct 16, 202422.6923.4122.5423.2323.232.24%160,054
Oct 15, 202422.5122.8822.4922.7222.720.62%106,616
Oct 14, 202422.7122.9022.4322.5822.58-0.83%87,070
Oct 11, 202422.7023.3222.6522.7722.770.66%127,085
Oct 10, 202422.1522.7922.0522.6222.621.12%101,417
Oct 9, 202421.8422.6721.4222.3722.372.43%187,370
Oct 8, 202422.6622.7121.1721.8421.84-3.96%256,420
Oct 7, 202422.5025.7422.5022.7422.7417.46%624,208
Oct 4, 202419.9419.9919.2819.3619.36-1.97%169,378
Oct 3, 202420.0320.3519.4819.7519.75-1.59%135,376
Oct 2, 202420.1020.3519.5120.0720.070.35%303,633
Oct 1, 202421.5621.5619.8520.0020.00-7.54%184,174
Sep 30, 202422.5122.8321.5621.6321.63-4.16%118,478
Sep 27, 202421.6722.7121.6022.5722.574.83%108,963
Sep 26, 202422.2022.3721.5321.5321.53-1.91%94,539
Sep 25, 202422.5123.0021.8821.9521.95-2.31%96,249
Sep 24, 202422.7422.8722.1022.4722.47-1.06%116,409
Sep 23, 202422.8022.9222.5622.7122.710.58%66,539
Sep 20, 202422.5222.8922.2822.5822.58-0.35%323,604
Sep 19, 202422.8522.8822.2222.6622.662.03%241,600
Sep 18, 202422.5123.0621.8822.2122.21-1.24%173,667
Sep 17, 202422.3223.1322.3222.4922.491.81%135,706
Sep 16, 202421.4922.1321.4922.0922.093.51%134,053
Sep 13, 202420.8021.6320.1621.3421.341.67%261,655
Sep 12, 202419.7821.2418.0020.9920.99-13.83%710,066
Sep 11, 202424.0424.5623.3124.3624.361.16%195,834
Sep 10, 202424.7424.7423.9524.0824.08-2.86%179,650
Sep 9, 202425.2525.4724.7324.7924.79-1.82%77,542
Sep 6, 202425.4425.7825.0825.2525.25-1.33%127,298
Sep 5, 202426.5826.8725.4725.5925.59-3.21%125,202
Sep 4, 202426.4926.9826.2626.4426.44-1.49%74,767
Sep 3, 202427.3627.9426.6626.8426.84-2.22%86,778
Aug 30, 202427.7827.7826.7127.4527.45-0.18%70,723
Aug 29, 202427.4027.7527.0327.5027.501.18%49,769
Aug 28, 202427.1127.5026.7027.1827.180.37%65,950
Aug 27, 202427.7527.7526.9527.0827.08-2.52%68,229
Aug 26, 202427.9528.2727.6427.7827.780.22%85,099
Aug 23, 202427.2828.3726.8527.7227.722.74%384,916
Aug 22, 202427.3727.6226.7526.9826.98-1.71%77,157
Aug 21, 202427.9927.9927.3827.4527.45-1.22%57,691
Aug 20, 202427.9628.1927.4027.7927.79-0.25%76,455
Aug 19, 202427.6627.9627.2427.8627.861.09%52,301
Aug 16, 202426.9827.5726.8727.5627.562.11%70,937
Aug 15, 202426.9227.3826.8026.9926.992.31%79,254
Aug 14, 202427.0027.0526.1326.3826.38-2.26%46,804
Aug 13, 202427.1227.4326.8126.9926.99-0.81%111,821
Aug 12, 202427.3527.8926.4727.2127.21-0.95%121,225
Aug 9, 202428.3628.3627.1927.4727.47-3.38%64,516
Aug 8, 202427.4728.6527.3828.4328.434.14%54,908
Aug 7, 202427.2427.7327.0827.3027.301.68%59,969
Aug 6, 202427.0227.4626.7926.8526.85-1.14%52,384
Aug 5, 202427.1127.4226.4527.1627.16-4.50%78,550
Aug 2, 202428.6128.9628.1628.4428.44-3.98%37,250
Aug 1, 202431.2031.2429.3929.6229.62-4.45%52,635
Jul 31, 202430.3431.7430.1031.0031.002.55%82,035
Jul 30, 202430.0430.2529.7430.2330.231.58%34,768
Jul 29, 202430.1230.1229.7429.7629.76-0.80%24,824
Jul 26, 202429.8930.2029.6630.0030.001.52%74,837
Jul 25, 202429.3729.9829.0529.5529.551.72%50,469
Jul 24, 202429.3129.8128.5229.0529.05-1.69%45,864
Jul 23, 202429.9329.9328.9629.5529.55-1.37%46,857
Jul 22, 202429.0230.0528.9929.9629.963.24%71,424
Jul 19, 202429.4029.4028.9229.0229.02-1.09%28,902
Jul 18, 202429.5530.1729.2329.3429.34-0.98%34,533
Jul 17, 202429.9630.4829.5629.6329.63-2.15%78,833
Jul 16, 202429.5430.3129.4930.2830.283.63%82,128
Jul 15, 202429.0029.2628.5329.2229.221.53%78,120
Jul 12, 202428.8729.2328.6828.7828.780.88%57,527
Jul 11, 202427.8428.7327.3028.5328.534.24%123,001
Jul 10, 202427.4627.6126.8527.3727.370.18%58,287
Jul 9, 202427.5527.6626.8227.3227.32-0.98%47,174
Jul 8, 202427.5627.9327.4427.5927.590.88%47,816
Jul 5, 202427.9728.0527.0027.3527.35-2.46%54,888
Jul 3, 202427.8928.4327.6928.0428.041.26%40,746
Jul 2, 202427.6728.0027.5527.6927.690.07%37,802