Aviat Networks Inc. Common Stockのデータ

Aviat Networks Inc. Common Stockの基本情報

名前 Aviat Networks Inc. Common Stock
ティッカー AVNW
国 United States
上場年 nan
セクター Technology

Aviat Networks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 67.2 55.82 55.82 67.0 807600.0 67.0
2021-02-12 54.2 51.7 52.86 54.05 95600.0 54.05
2021-02-11 56.48 49.23 56.48 52.83 201600.0 52.83
2021-02-10 56.65 52.13 55.41 54.01 171300.0 54.01
2021-02-09 55.36 50.51 53.98 55.02 424000.0 55.02
2021-02-08 60.6 51.58 58.01 54.64 565100.0 54.64
2021-02-05 57.99 46.11 46.11 54.75 531900.0 54.75
2021-02-04 53.86 45.43 50.0 45.73 657700.0 45.73
2021-02-03 45.41 36.8 45.41 39.53 537500.0 39.53
2021-02-02 44.34 41.3 43.47 43.67 366000.0 43.67
2021-02-01 43.35 36.55 36.55 41.97 596600.0 41.97
2021-01-29 36.55 35.53 36.55 35.95 64200.0 35.95
2021-01-28 36.92 34.2 35.8 36.05 106900.0 36.05
2021-01-27 37.6 35.01 36.94 35.64 127300.0 35.64
2021-01-26 38.89 37.16 37.96 37.98 181000.0 37.98
2021-01-25 39.41 36.34 37.99 38.18 153300.0 38.18
2021-01-22 37.89 35.48 37.35 37.63 54000.0 37.63
2021-01-21 38.78 37.02 38.64 37.88 61300.0 37.88
2021-01-20 39.5 37.6 37.6 38.64 107800.0 38.64
2021-01-19 38.5 35.75 36.96 38.0 138400.0 38.0
2021-01-15 36.19 34.36 35.42 35.57 50600.0 35.57
2021-01-14 36.88 35.06 36.28 35.35 63400.0 35.35
2021-01-13 35.49 34.2 35.28 34.99 38100.0 34.99
2021-01-12 35.64 34.62 34.82 35.32 61400.0 35.32
2021-01-11 34.85 32.05 32.48 34.39 82900.0 34.39
2021-01-08 34.43 32.1 34.36 33.39 128600.0 33.39
2021-01-07 35.43 33.55 34.83 34.18 76200.0 34.18
2021-01-06 35.6 34.13 35.51 34.81 75900.0 34.81
2021-01-05 35.85 34.49 34.49 34.86 98700.0 34.86
2021-01-04 35.19 34.02 34.48 34.49 95600.0 34.49
2020-12-31 34.5 33.5 33.7 34.15 85400.0 34.15
2020-12-30 34.64 33.25 33.39 33.74 75900.0 33.74
2020-12-29 35.8 32.71 35.42 33.3 97800.0 33.3
2020-12-28 37.27 35.47 35.64 35.47 88000.0 35.47
2020-12-24 36.53 34.71 35.17 35.18 46600.0 35.18
2020-12-23 35.47 34.53 34.53 35.06 45900.0 35.06
2020-12-22 35.72 34.5 34.91 34.56 61100.0 34.56
2020-12-21 35.79 33.81 35.01 34.91 103600.0 34.91
2020-12-18 37.15 35.51 36.71 35.85 92000.0 35.85
2020-12-17 38.56 36.34 38.18 36.67 56900.0 36.67
2020-12-16 37.93 36.57 37.5 37.81 114800.0 37.81
2020-12-15 38.42 36.79 37.96 37.11 123800.0 37.11
2020-12-14 39.13 36.26 36.96 36.82 126200.0 36.82
2020-12-11 37.64 35.1 37.6 35.99 77700.0 35.99
2020-12-10 38.34 37.37 37.49 37.92 118500.0 37.92
2020-12-09 41.0 37.18 41.0 37.73 156800.0 37.73
2020-12-08 41.29 39.2 40.0 41.1 192100.0 41.1
2020-12-07 39.76 36.96 37.69 39.28 198000.0 39.28
2020-12-04 36.51 35.27 36.5 36.12 177900.0 36.12
2020-12-03 36.4 34.19 35.24 35.72 68400.0 35.72
2020-12-02 35.06 34.0 34.85 34.89 65400.0 34.89
2020-12-01 36.82 35.14 36.25 35.3 76500.0 35.3
2020-11-30 37.0 32.38 36.66 36.12 190100.0 36.12
2020-11-27 36.42 35.0 35.0 35.73 71000.0 35.73
2020-11-25 35.72 34.02 34.35 34.96 138200.0 34.96
2020-11-24 35.0 33.0 34.18 34.0 255300.0 34.0
2020-11-23 32.97 30.25 31.25 32.57 174800.0 32.57
2020-11-20 30.52 29.2 29.2 30.4 107300.0 30.4
2020-11-19 29.11 27.34 29.07 28.74 129900.0 28.74
2020-11-18 30.49 29.29 30.17 30.03 151000.0 30.03
2020-11-17 29.47 27.9 29.0 29.47 79800.0 29.47
2020-11-16 29.52 27.51 27.91 28.47 93200.0 28.47
2020-11-13 27.32 26.16 26.29 26.8 69000.0 26.8
2020-11-12 26.1 23.96 24.43 26.0 105100.0 26.0
2020-11-11 25.0 23.56 24.76 23.64 30800.0 23.64
2020-11-10 25.1 24.1 24.16 24.68 46100.0 24.68
2020-11-09 25.28 22.56 23.28 24.0 91500.0 24.0
2020-11-06 23.72 22.35 23.72 22.44 130400.0 22.44
2020-11-05 20.79 19.51 19.51 20.42 55700.0 20.42
2020-11-04 19.5 18.95 19.14 19.34 16200.0 19.34
2020-11-03 19.45 18.89 18.9 18.94 16300.0 18.94
2020-11-02 19.65 18.51 18.51 18.75 21300.0 18.75
2020-10-30 21.48 18.51 20.62 18.51 68300.0 18.51
2020-10-29 20.8 20.29 20.43 20.75 17900.0 20.75
2020-10-28 21.85 20.4 21.71 20.55 39200.0 20.55
2020-10-27 22.78 21.9 22.49 22.05 14100.0 22.05
2020-10-26 22.67 21.48 22.1 22.67 20600.0 22.67
2020-10-23 22.04 21.75 21.95 22.0 8200.0 22.0
2020-10-22 22.27 21.68 22.27 22.02 10100.0 22.02
2020-10-21 22.3 21.83 22.13 22.0 19800.0 22.0
2020-10-20 22.55 22.0 22.2 22.2 21800.0 22.2
2020-10-19 23.09 21.67 22.72 22.01 43600.0 22.01
2020-10-16 22.79 21.9 22.34 22.24 28000.0 22.24
2020-10-15 22.3 21.67 22.0 22.22 34900.0 22.22
2020-10-14 22.66 22.14 22.53 22.31 13000.0 22.31
2020-10-13 23.32 22.18 22.74 22.31 14900.0 22.31
2020-10-12 23.87 22.23 23.87 22.72 53200.0 22.72
2020-10-09 22.66 21.69 22.4 22.18 19000.0 22.18
2020-10-08 22.47 21.6 21.93 22.17 23900.0 22.17
2020-10-07 22.11 20.9 21.52 21.51 11400.0 21.51
2020-10-06 22.04 21.01 21.6 21.5 30900.0 21.5
2020-10-05 22.44 21.14 21.27 21.7 13100.0 21.7
2020-10-02 21.95 18.5 21.64 21.11 17900.0 21.11
2020-10-01 22.5 21.54 22.15 21.86 29400.0 21.86
2020-09-30 23.3 21.9 22.78 21.96 23500.0 21.96
2020-09-29 23.5 20.62 20.76 22.78 89500.0 22.78
2020-09-28 21.25 20.55 20.83 20.81 17500.0 20.81
2020-09-25 21.0 20.24 20.52 20.62 20400.0 20.62
2020-09-24 20.71 20.05 20.38 20.5 23500.0 20.5
2020-09-23 21.0 20.49 20.98 20.49 21000.0 20.49
2020-09-22 21.09 20.54 20.93 20.83 24700.0 20.83
2020-09-21 20.91 20.25 20.88 20.86 39600.0 20.86
2020-09-18 21.45 20.5 20.86 21.12 34800.0 21.12
2020-09-17 21.37 20.26 21.17 20.65 43400.0 20.65
2020-09-16 21.18 20.69 20.89 21.09 18600.0 21.09
2020-09-15 21.07 20.5 20.85 20.79 26200.0 20.79
2020-09-14 20.99 20.25 20.4 20.61 26700.0 20.61
2020-09-11 20.46 20.0 20.46 20.13 51200.0 20.13
2020-09-10 20.49 20.1 20.1 20.22 43400.0 20.22
2020-09-09 22.0 20.11 20.75 20.18 40900.0 20.18
2020-09-08 20.94 20.06 20.5 20.7 28100.0 20.7
2020-09-04 21.02 20.0 21.0 20.55 52600.0 20.55
2020-09-03 21.78 20.49 21.74 20.99 42700.0 20.99
2020-09-02 22.0 21.0 21.93 21.8 110100.0 21.8
2020-09-01 22.18 21.0 21.7 22.0 48200.0 22.0
2020-08-31 22.08 20.81 20.82 21.68 76300.0 21.68
2020-08-28 21.25 19.26 21.25 20.6 60000.0 20.6
2020-08-27 20.29 19.0 20.0 19.74 46200.0 19.74
2020-08-26 20.27 19.5 20.27 19.94 46500.0 19.94
2020-08-25 20.3 19.91 20.01 20.1 23700.0 20.1
2020-08-24 21.04 19.97 21.04 20.02 33200.0 20.02
2020-08-21 20.99 19.65 20.4 20.68 36400.0 20.68
2020-08-20 20.6 20.01 20.52 20.4 13500.0 20.4
2020-08-19 20.93 19.98 20.05 20.75 21500.0 20.75
2020-08-18 20.37 19.8 19.89 20.03 14600.0 20.03
2020-08-17 20.14 19.2 19.9 19.81 28900.0 19.81
2020-08-14 21.18 19.8 20.95 19.9 21200.0 19.9
2020-08-13 21.0 20.0 20.08 20.99 53800.0 20.99
2020-08-12 20.27 19.8 20.01 20.1 23900.0 20.1
2020-08-11 20.54 19.81 20.43 20.01 27300.0 20.01
2020-08-10 20.75 19.96 20.75 20.2 32000.0 20.2
2020-08-07 20.87 20.47 20.87 20.71 6600.0 20.71
2020-08-06 21.0 20.6 20.96 20.91 8200.0 20.91
2020-08-05 21.05 20.52 20.6 21.0 15300.0 21.0
2020-08-04 20.94 20.15 20.3 20.51 18000.0 20.51
2020-08-03 21.03 20.49 20.53 20.5 32000.0 20.5
2020-07-31 21.15 20.14 21.15 20.5 19800.0 20.5
2020-07-30 21.17 20.25 20.56 21.06 14700.0 21.06
2020-07-29 21.03 20.11 20.11 20.82 23300.0 20.82
2020-07-28 21.42 19.99 20.69 20.08 37200.0 20.08
2020-07-27 21.3 19.75 21.3 20.87 49700.0 20.87
2020-07-24 22.16 21.21 21.68 21.26 22600.0 21.26
2020-07-23 22.49 21.7 21.98 21.81 53700.0 21.81
2020-07-22 22.49 20.75 20.99 21.72 75000.0 21.72
2020-07-21 21.14 20.6 20.6 21.0 42400.0 21.0
2020-07-20 20.75 20.0 20.31 20.51 70500.0 20.51
2020-07-17 20.7 19.59 20.27 20.19 53900.0 20.19
2020-07-16 20.35 19.59 20.05 20.2 42700.0 20.2
2020-07-15 20.93 19.44 19.44 20.68 58600.0 20.68
2020-07-14 20.44 18.52 19.98 19.02 61100.0 19.02
2020-07-13 21.24 20.49 20.98 20.49 67300.0 20.49
2020-07-10 21.06 20.2 20.79 20.37 38700.0 20.37
2020-07-09 21.11 20.47 20.47 20.79 61900.0 20.79
2020-07-08 20.73 19.8 20.06 20.02 35000.0 20.02
2020-07-07 20.85 19.81 20.23 19.82 68100.0 19.82
2020-07-06 20.75 18.94 19.15 20.23 98300.0 20.23
2020-07-02 19.41 18.04 18.44 18.59 54400.0 18.59
2020-07-01 18.45 17.85 18.41 18.23 25200.0 18.23
2020-06-30 18.75 18.0 18.1 18.25 44500.0 18.25
2020-06-29 18.4 17.61 17.86 18.06 31800.0 18.06
2020-06-26 18.15 17.55 18.15 17.96 21100.0 17.96
2020-06-25 18.15 16.88 16.98 17.91 43800.0 17.91
2020-06-24 17.15 16.02 16.49 17.04 44200.0 17.04
2020-06-23 17.7 16.49 17.42 16.63 35500.0 16.63
2020-06-22 18.31 16.54 18.31 17.24 60800.0 17.24
2020-06-19 19.04 17.27 17.6 17.52 110300.0 17.52
2020-06-18 16.99 15.53 16.38 16.4 52000.0 16.4
2020-06-17 17.63 16.1 17.3 16.5 86100.0 16.5
2020-06-16 17.58 15.07 16.13 17.19 187400.0 17.19
2020-06-15 14.99 13.95 13.95 14.74 16900.0 14.74
2020-06-12 14.22 13.98 14.15 14.14 30400.0 14.14
2020-06-11 14.98 13.62 14.66 13.71 106600.0 13.71
2020-06-10 15.7 14.86 15.47 15.15 43700.0 15.15
2020-06-09 15.46 14.68 14.83 14.95 65000.0 14.95
2020-06-08 15.88 14.34 14.34 14.85 107600.0 14.85
2020-06-05 14.58 14.08 14.52 14.25 18700.0 14.25
2020-06-04 14.6 14.05 14.55 14.29 26800.0 14.29
2020-06-03 14.69 13.65 14.02 14.46 49600.0 14.46
2020-06-02 15.17 13.78 14.96 13.8 78100.0 13.8
2020-06-01 16.17 14.75 15.4 14.75 20000.0 14.75
2020-05-29 15.71 14.88 15.7 15.24 47400.0 15.24
2020-05-28 15.92 15.06 15.8 15.74 25700.0 15.74
2020-05-27 16.15 15.03 15.92 15.63 52200.0 15.63
2020-05-26 16.2 14.66 14.66 15.65 130200.0 15.65
2020-05-22 15.12 14.25 14.99 14.49 76000.0 14.49
2020-05-21 14.64 13.85 13.85 14.26 48000.0 14.26
2020-05-20 14.3 12.77 12.77 13.88 121900.0 13.88
2020-05-19 13.03 12.5 12.77 12.84 46000.0 12.84
2020-05-18 13.38 12.3 12.3 12.77 72900.0 12.77
2020-05-15 13.15 11.7 13.15 12.44 70600.0 12.44
2020-05-14 13.5 12.3 12.5 13.03 116400.0 13.03
2020-05-13 13.79 11.12 11.5 12.34 250900.0 12.34
2020-05-12 9.78 9.22 9.58 9.39 35500.0 9.39
2020-05-11 9.89 9.38 9.6 9.66 15300.0 9.66
2020-05-08 9.7 9.25 9.5 9.68 17900.0 9.68
2020-05-07 9.72 9.12 9.27 9.43 6400.0 9.43
2020-05-06 9.42 9.05 9.42 9.27 6300.0 9.27
2020-05-05 9.53 9.17 9.19 9.17 7400.0 9.17
2020-05-04 9.35 8.93 9.27 9.05 18100.0 9.05
2020-05-01 9.5 9.13 9.5 9.33 5400.0 9.33
2020-04-30 10.08 9.42 10.08 9.48 10100.0 9.48
2020-04-29 9.96 9.51 9.79 9.86 14300.0 9.86
2020-04-28 9.74 9.4 9.49 9.47 6500.0 9.47
2020-04-27 9.6 9.26 9.6 9.49 6700.0 9.49
2020-04-24 9.45 9.05 9.25 9.3 7700.0 9.3
2020-04-23 9.55 9.16 9.28 9.24 4900.0 9.24
2020-04-22 9.94 9.35 9.66 9.42 10100.0 9.42
2020-04-21 9.45 9.0 9.14 9.18 1200.0 9.18
2020-04-20 9.94 9.21 9.36 9.56 2800.0 9.56
2020-04-17 9.72 9.07 9.25 9.68 6700.0 9.68
2020-04-16 9.72 9.48 9.6 9.48 5700.0 9.48
2020-04-15 9.71 9.46 9.5 9.6 14000.0 9.6
2020-04-14 10.17 9.5 9.5 9.99 12200.0 9.99
2020-04-13 9.84 9.13 9.84 9.13 2300.0 9.13
2020-04-09 10.0 9.06 9.14 9.41 17800.0 9.41
2020-04-08 9.25 8.86 8.99 8.88 10300.0 8.88
2020-04-07 9.35 8.75 8.88 8.8 18500.0 8.8
2020-04-06 8.6 8.2 8.59 8.47 18900.0 8.47
2020-04-03 8.47 7.95 8.37 8.4 8600.0 8.4
2020-04-02 8.47 7.75 8.16 7.87 18300.0 7.87
2020-04-01 8.37 7.86 8.17 7.86 6800.0 7.86
2020-03-31 8.5 8.07 8.4 8.5 15100.0 8.5
2020-03-30 8.65 7.92 7.95 8.3 26000.0 8.3
2020-03-27 8.26 7.93 8.08 8.03 9500.0 8.03
2020-03-26 8.46 7.94 7.94 8.27 26700.0 8.27
2020-03-25 8.22 7.3 7.45 7.71 16800.0 7.71
2020-03-24 8.3 7.45 7.79 7.57 24600.0 7.57
2020-03-23 8.15 7.34 7.4 7.4 10700.0 7.4
2020-03-20 7.82 7.4 7.72 7.5 9300.0 7.5
2020-03-19 8.54 7.1 7.68 7.65 31700.0 7.65
2020-03-18 8.43 7.28 7.7 7.41 20500.0 7.41
2020-03-17 9.01 8.35 9.01 8.45 8000.0 8.45
2020-03-16 9.42 8.26 8.73 8.27 67200.0 8.27
2020-03-13 10.28 9.37 10.05 9.55 18000.0 9.55
2020-03-12 10.56 9.2 10.56 9.65 56000.0 9.65
2020-03-11 10.77 10.27 10.55 10.71 13300.0 10.71
2020-03-10 11.77 10.38 11.77 10.78 14100.0 10.78
2020-03-09 11.98 10.0 11.02 10.43 27400.0 10.43
2020-03-06 12.46 11.75 12.14 11.99 40100.0 11.99
2020-03-05 12.42 11.77 11.85 12.42 14400.0 12.42
2020-03-04 12.46 11.62 12.1 12.46 10900.0 12.46
2020-03-03 12.34 11.85 12.34 12.01 3300.0 12.01
2020-03-02 12.71 12.01 12.01 12.32 5100.0 12.32
2020-02-28 12.38 10.96 10.96 12.0 17300.0 12.0
2020-02-27 12.62 11.21 12.4 11.4 32900.0 11.4
2020-02-26 13.27 12.5 13.24 12.52 67500.0 12.52
2020-02-25 13.55 13.03 13.52 13.12 18700.0 13.12
2020-02-24 13.53 12.61 13.0 13.45 21700.0 13.45
2020-02-21 13.43 13.25 13.35 13.32 6300.0 13.32
2020-02-20 13.55 13.11 13.34 13.41 8200.0 13.41
2020-02-19 13.6 13.3 13.6 13.3 4000.0 13.3
2020-02-18 13.56 13.15 13.28 13.5 16600.0 13.5