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 30, 2013 9.243 9.349 9.193 9.267 333,640 +0.05(+0.53%)
Apr 29, 2013 9.267 9.316 9.181 9.218 301,295 +0.00(+0.00%)
Apr 26, 2013 9.349 9.382 9.210 9.218 250,042 -0.16(-1.75%)
Apr 25, 2013 9.390 9.476 9.357 9.382 215,445 -0.01(-0.09%)
Apr 24, 2013 9.284 9.513 9.185 9.390 300,861 +0.05(+0.53%)
Apr 23, 2013 9.243 9.366 9.243 9.341 155,363 +0.09(+0.97%)
Apr 22, 2013 9.210 9.304 9.112 9.251 113,987 +0.03(+0.36%)
Apr 19, 2013 9.144 9.218 9.087 9.218 136,902 +0.07(+0.81%)
Apr 18, 2013 9.284 9.333 9.144 9.144 160,099 -0.11(-1.15%)
Apr 17, 2013 9.267 9.300 9.193 9.251 181,357 -0.08(-0.88%)
Apr 16, 2013 9.300 9.398 9.284 9.333 156,037 +0.07(+0.71%)
Apr 15, 2013 9.357 9.390 9.255 9.267 288,994 -0.15(-1.57%)
Apr 12, 2013 9.505 9.513 9.382 9.415 147,746 -0.10(-1.03%)
Apr 11, 2013 9.472 9.546 9.472 9.513 139,499 -0.02(-0.17%)
Apr 10, 2013 9.439 9.529 9.423 9.529 233,878 +0.13(+1.39%)
Apr 09, 2013 9.423 9.423 9.357 9.398 132,232 -0.03(-0.35%)
Apr 08, 2013 9.390 9.431 9.349 9.431 110,169 +0.06(+0.61%)
Apr 05, 2013 9.382 9.406 9.234 9.374 161,868 -0.07(-0.78%)
Apr 04, 2013 9.554 9.611 9.439 9.447 257,686 -0.12(-1.28%)
Apr 03, 2013 9.677 9.726 9.554 9.570 170,899 -0.07(-0.76%)
Apr 02, 2013 9.759 9.792 9.636 9.644 154,047 -0.11(-1.18%)
Apr 01, 2013 9.759 9.792 9.611 9.759 205,727 +0.01(+0.08%)
Mar 28, 2013 9.611 9.808 9.554 9.751 233,862 +0.13(+1.36%)
Mar 27, 2013 9.488 9.636 9.472 9.620 269,251 +0.05(+0.51%)
Mar 26, 2013 9.677 9.693 9.529 9.570 135,878 -0.05(-0.51%)
Mar 25, 2013 9.669 9.693 9.579 9.620 163,790 -0.02(-0.25%)
Mar 22, 2013 9.652 9.726 9.603 9.644 267,405 +0.00(+0.00%)
Mar 21, 2013 9.759 9.833 9.644 9.644 190,533 -0.16(-1.67%)
Mar 20, 2013 9.833 9.857 9.775 9.808 177,464 -0.01(-0.08%)
Mar 19, 2013 9.824 9.890 9.775 9.816 319,655 -0.01(-0.08%)
Mar 18, 2013 9.759 9.865 9.751 9.824 160,816 -0.05(-0.50%)
Mar 15, 2013 9.816 9.874 9.767 9.874 796,097 +0.04(+0.42%)
Mar 14, 2013 9.792 9.841 9.775 9.833 159,581 +0.05(+0.50%)
Mar 13, 2013 9.759 9.824 9.710 9.783 80,137 +0.02(+0.17%)
Mar 12, 2013 9.751 9.792 9.718 9.767 115,028 -0.02(-0.17%)
Mar 11, 2013 9.767 9.783 9.718 9.783 77,370 +0.02(+0.17%)
Mar 08, 2013 9.669 9.767 9.628 9.767 103,593 +0.11(+1.10%)
Mar 07, 2013 9.628 9.701 9.619 9.661 76,992 +0.02(+0.17%)
Mar 06, 2013 9.652 9.685 9.587 9.644 73,267 +0.04(+0.43%)
Mar 05, 2013 9.538 9.652 9.538 9.603 116,828 +0.09(+0.95%)
Mar 04, 2013 9.488 9.554 9.382 9.513 236,553 +0.00(+0.00%)
Mar 01, 2013 9.595 9.669 9.472 9.513 385,494 -0.14(-1.44%)
Feb 28, 2013 9.725 9.767 9.652 9.652 147,890 -0.06(-0.59%)
Feb 27, 2013 9.644 9.734 9.644 9.710 116,429 +0.07(+0.77%)
Feb 26, 2013 9.661 9.726 9.579 9.636 223,254 -0.02(-0.17%)
Feb 25, 2013 9.800 9.824 9.652 9.652 207,434 -0.08(-0.84%)
Feb 22, 2013 9.701 9.800 9.685 9.734 167,000 +0.07(+0.68%)
Feb 21, 2013 9.734 9.775 9.587 9.669 277,749 -0.07(-0.76%)
Feb 20, 2013 9.759 9.841 9.734 9.742 214,304 -0.03(-0.29%)
Feb 19, 2013 9.698 9.804 9.698 9.771 173,971 +0.08(+0.84%)
Feb 15, 2013 9.714 9.763 9.681 9.690 82,019 -0.04(-0.42%)
Feb 14, 2013 9.649 9.747 9.649 9.730 110,042 +0.05(+0.50%)
Feb 13, 2013 9.608 9.714 9.608 9.682 163,075 +0.09(+0.93%)
Feb 12, 2013 9.592 9.665 9.543 9.592 214,879 +0.01(+0.08%)
Feb 11, 2013 9.592 9.625 9.576 9.584 126,689 -0.03(-0.34%)
Feb 08, 2013 9.486 9.641 9.486 9.616 87,710 +0.12(+1.29%)
Feb 07, 2013 9.445 9.527 9.388 9.494 170,971 +0.03(+0.34%)
Feb 06, 2013 9.348 9.486 9.348 9.462 251,573 +0.22(+2.38%)
Feb 04, 2013 9.348 9.380 9.242 9.242 258,946 -0.11(-1.22%)
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.