Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.935 6.942 6.658 6.658 583,113 -0.45(-6.38%)
Sep 27, 2002 7.158 7.227 7.050 7.111 552,156 -0.04(-0.54%)
Sep 26, 2002 7.434 7.580 7.150 7.150 348,853 -0.31(-4.12%)
Sep 25, 2002 7.304 7.457 7.127 7.457 117,064 +0.42(+5.90%)
Sep 24, 2002 7.073 7.327 7.042 7.042 528,873 -0.19(-2.66%)
Sep 23, 2002 7.465 7.504 7.227 7.234 26,014 -0.31(-4.08%)
Sep 20, 2002 7.519 7.650 7.273 7.542 304,238 +0.05(+0.62%)
Sep 19, 2002 7.573 7.803 7.496 7.496 427,417 -0.20(-2.60%)
Sep 18, 2002 7.957 7.957 7.696 7.696 494,794 -0.26(-3.28%)
Sep 17, 2002 8.119 8.234 7.942 7.957 470,861 -0.12(-1.52%)
Sep 16, 2002 8.226 8.226 7.919 8.080 755,329 -0.08(-0.94%)
Sep 13, 2002 8.149 8.288 8.072 8.157 637,613 -0.04(-0.47%)
Sep 12, 2002 8.595 8.595 8.111 8.195 664,148 -0.58(-6.65%)
Sep 11, 2002 8.649 8.918 8.649 8.780 266,387 +0.07(+0.79%)
Sep 10, 2002 8.826 8.880 8.672 8.711 416,230 -0.06(-0.70%)
Sep 09, 2002 8.880 8.941 8.687 8.772 275,752 -0.22(-2.40%)
Sep 06, 2002 9.226 9.241 8.734 8.987 414,019 +0.13(+1.48%)
Sep 05, 2002 8.964 8.964 8.810 8.857 213,578 -0.17(-1.87%)
Sep 04, 2002 8.903 9.033 8.841 9.026 442,245 +0.20(+2.26%)
Sep 03, 2002 9.379 9.379 8.718 8.826 597,811 -0.62(-6.51%)
Aug 30, 2002 9.533 9.610 9.356 9.441 249,348 -0.13(-1.37%)
Aug 29, 2002 9.764 9.902 9.541 9.572 404,004 -0.19(-1.97%)
Aug 28, 2002 10.11 10.11 9.756 9.764 223,984 -0.24(-2.38%)
Aug 27, 2002 10.16 10.26 9.994 10.00 409,987 -0.14(-1.36%)
Aug 26, 2002 10.03 10.19 10.01 10.14 165,581 -0.03(-0.30%)
Aug 23, 2002 10.15 10.29 9.994 10.17 971,899 -0.06(-0.60%)
Aug 22, 2002 10.19 10.32 10.03 10.23 423,514 -0.03(-0.30%)
Aug 21, 2002 10.17 10.35 10.14 10.26 367,844 +0.12(+1.14%)
Aug 20, 2002 10.39 10.93 9.994 10.15 352,105 -0.15(-1.49%)
Aug 16, 2002 9.779 10.38 9.687 10.30 319,717 +0.46(+4.69%)
Aug 15, 2002 9.648 9.910 9.387 9.841 663,368 +0.27(+2.81%)
Aug 14, 2002 9.149 9.618 8.895 9.572 184,962 +0.42(+4.62%)
Aug 13, 2002 9.433 9.587 9.033 9.149 192,246 -0.33(-3.49%)
Aug 12, 2002 9.487 9.572 9.149 9.479 245,966 -0.01(-0.08%)
Aug 07, 2002 9.418 9.602 9.149 9.487 505,980 +0.26(+2.83%)
Aug 06, 2002 8.895 9.341 8.895 9.226 393,078 +0.41(+4.62%)
Aug 05, 2002 9.379 9.402 8.657 8.818 305,799 -0.56(-5.98%)
Aug 02, 2002 9.764 9.810 9.233 9.379 280,045 -0.45(-4.61%)
Aug 01, 2002 10.07 10.38 9.618 9.833 379,420 -0.25(-2.52%)
Jul 31, 2002 10.32 10.34 9.994 10.09 296,694 -0.23(-2.24%)
Jul 30, 2002 9.879 10.46 9.618 10.32 507,931 +0.44(+4.44%)
Jul 29, 2002 9.456 9.918 9.402 9.879 406,345 +0.73(+7.98%)
Jul 26, 2002 9.303 9.541 9.072 9.149 551,505 -0.15(-1.65%)
Jul 25, 2002 10.16 10.18 9.303 9.303 334,805 -0.93(-9.09%)
Jul 24, 2002 10.06 10.23 9.618 10.23 475,023 +0.10(+0.99%)
Jul 23, 2002 10.15 10.31 9.841 10.13 435,871 -0.10(-0.98%)
Jul 22, 2002 11.16 11.16 9.994 10.23 926,243 -1.22(-10.67%)
Jul 19, 2002 10.76 11.46 10.49 11.46 545,002 +0.36(+3.26%)
Jul 17, 2002 11.22 11.46 10.79 11.09 299,035 -0.02(-0.14%)
Jul 12, 2002 11.15 11.34 10.92 11.11 638,264 -0.01(-0.07%)
Jul 11, 2002 10.94 11.14 10.53 11.12 826,348 -0.02(-0.14%)
Jul 10, 2002 11.43 11.53 11.07 11.13 507,801 -0.30(-2.62%)
Jul 09, 2002 11.92 11.92 11.43 11.43 522,890 -0.54(-4.50%)
Jul 08, 2002 11.84 12.19 11.84 11.97 594,429 +0.13(+1.10%)
Jul 05, 2002 11.52 11.93 11.49 11.84 274,452 +0.51(+4.48%)
Jul 04, 2002 11.34 11.57 10.78 11.33 591,698 +0.00(+0.00%)
Jul 03, 2002 11.34 11.57 10.78 11.33 591,698 -0.05(-0.41%)
Jul 02, 2002 12.03 12.10 11.37 11.38 510,143 -0.68(-5.61%)
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.