Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 29, 2005 8.318 8.411 8.234 8.372 661,286 +0.06(+0.74%)
Apr 28, 2005 8.311 8.372 8.257 8.311 784,205 -0.06(-0.73%)
Apr 27, 2005 8.472 8.472 8.149 8.372 819,324 -0.09(-1.09%)
Apr 26, 2005 8.457 8.511 8.111 8.465 2,456,022 -0.23(-2.65%)
Apr 25, 2005 8.803 8.803 8.595 8.695 593,649 +0.08(+0.89%)
Apr 22, 2005 9.026 9.026 8.588 8.618 689,512 -0.40(-4.43%)
Apr 21, 2005 9.057 9.126 8.895 9.018 409,727 +0.04(+0.43%)
Apr 20, 2005 9.110 9.149 8.964 8.980 485,689 -0.09(-1.02%)
Apr 19, 2005 8.918 9.095 8.918 9.072 460,325 +0.22(+2.43%)
Apr 18, 2005 8.957 9.057 8.834 8.857 533,295 -0.08(-0.95%)
Apr 15, 2005 8.995 9.018 8.934 8.941 397,630 -0.08(-0.85%)
Apr 14, 2005 9.110 9.118 9.010 9.018 688,732 -0.06(-0.68%)
Apr 13, 2005 9.110 9.156 9.033 9.080 246,616 -0.02(-0.17%)
Apr 12, 2005 9.064 9.110 8.964 9.095 336,756 -0.01(-0.08%)
Apr 11, 2005 9.172 9.187 9.049 9.103 201,351 -0.08(-0.84%)
Apr 08, 2005 9.210 9.264 9.172 9.180 75,311 -0.05(-0.58%)
Apr 07, 2005 9.249 9.341 9.149 9.233 148,282 -0.05(-0.50%)
Apr 06, 2005 9.264 9.379 9.264 9.279 117,195 +0.01(+0.08%)
Apr 05, 2005 9.164 9.295 9.110 9.272 206,164 +0.11(+1.17%)
Apr 04, 2005 9.326 9.402 9.110 9.164 318,936 -0.18(-1.97%)
Apr 01, 2005 9.426 9.572 9.326 9.349 205,514 -0.07(-0.73%)
Mar 31, 2005 9.410 9.472 9.379 9.418 163,110 +0.08(+0.91%)
Mar 30, 2005 9.326 9.441 9.318 9.333 241,544 +0.01(+0.08%)
Mar 29, 2005 9.441 9.441 9.318 9.326 233,089 -0.11(-1.14%)
Mar 28, 2005 9.464 9.472 9.395 9.433 133,584 -0.03(-0.32%)
Mar 24, 2005 9.456 9.495 9.433 9.464 246,746 +0.02(+0.16%)
Mar 23, 2005 9.464 9.549 9.379 9.449 335,586 -0.01(-0.08%)
Mar 22, 2005 9.495 9.564 9.418 9.456 340,659 -0.04(-0.40%)
Mar 21, 2005 9.356 9.495 9.356 9.495 198,360 +0.14(+1.48%)
Mar 18, 2005 9.449 9.479 9.241 9.356 601,843 -0.12(-1.22%)
Mar 17, 2005 9.479 9.518 9.410 9.472 253,640 -0.02(-0.16%)
Mar 16, 2005 9.572 9.702 9.341 9.487 570,106 -0.12(-1.28%)
Mar 15, 2005 9.718 9.764 9.541 9.610 304,498 -0.05(-0.56%)
Mar 14, 2005 9.656 9.787 9.625 9.664 212,277 +0.06(+0.64%)
Mar 11, 2005 9.725 9.771 9.549 9.602 180,019 -0.12(-1.26%)
Mar 10, 2005 9.810 9.818 9.656 9.725 216,830 +0.01(+0.08%)
Mar 09, 2005 9.725 9.871 9.679 9.718 310,742 -0.05(-0.47%)
Mar 08, 2005 9.733 9.925 9.710 9.764 278,874 +0.04(+0.40%)
Mar 07, 2005 9.702 9.895 9.702 9.725 362,381 +0.05(+0.48%)
Mar 04, 2005 9.764 9.956 9.602 9.679 546,433 -0.02(-0.16%)
Mar 03, 2005 9.633 9.710 9.564 9.695 246,096 +0.08(+0.80%)
Mar 02, 2005 9.602 9.672 9.556 9.618 338,707 -0.05(-0.56%)
Mar 01, 2005 9.433 9.687 9.433 9.672 615,761 +0.24(+2.53%)
Feb 28, 2005 9.310 9.595 9.310 9.433 732,956 +0.12(+1.32%)
Feb 25, 2005 9.149 9.333 9.095 9.310 421,433 +0.20(+2.19%)
Feb 24, 2005 9.064 9.164 9.018 9.110 483,348 +0.00(+0.00%)
Feb 23, 2005 9.095 9.187 9.057 9.110 273,411 +0.03(+0.34%)
Feb 22, 2005 9.041 9.187 9.033 9.080 353,145 -0.04(-0.42%)
Feb 18, 2005 9.187 9.272 9.103 9.118 388,785 -0.08(-0.84%)
Feb 17, 2005 9.287 9.333 9.187 9.195 267,558 -0.12(-1.32%)
Feb 16, 2005 9.226 9.341 9.180 9.318 283,037 +0.06(+0.66%)
Feb 15, 2005 9.326 9.326 9.164 9.256 227,106 +0.00(+0.00%)
Feb 14, 2005 9.310 9.318 9.226 9.256 198,880 -0.09(-0.99%)
Feb 11, 2005 9.033 9.402 8.995 9.349 268,338 +0.32(+3.58%)
Feb 10, 2005 9.033 9.080 8.926 9.026 290,581 -0.01(-0.09%)
Feb 09, 2005 9.218 9.218 8.903 9.033 608,607 -0.26(-2.81%)
Feb 08, 2005 8.934 9.356 8.934 9.295 511,573 +0.37(+4.13%)
Feb 07, 2005 8.895 8.964 8.818 8.926 353,796 +0.03(+0.35%)
Feb 04, 2005 8.741 8.980 8.741 8.895 351,585 +0.10(+1.14%)
Feb 03, 2005 8.910 8.918 8.687 8.795 277,704 -0.12(-1.29%)
Feb 02, 2005 8.941 8.957 8.849 8.910 230,748 -0.03(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.