Aviat Networks, Inc. AVNW
NASDAQ · United States · Electronic Technology
$20.20+0.15 (+0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.20 | +0.75% | $19.95 | $20.23 | $19.89 | 20.14K |
| 2026-09-30 | $20.05 | +2.24% | $19.70 | $20.41 | $19.70 | 173.20K |
| 2026-09-29 | $19.61 | -1.01% | $19.88 | $20.05 | $19.59 | 124.30K |
| 2026-09-28 | $19.81 | -1.39% | $20.02 | $20.02 | $19.60 | 91.60K |
| 2026-09-25 | $20.09 | +0.70% | $19.98 | $20.33 | $19.90 | 94.00K |
| 2026-09-24 | $19.95 | +0.45% | $19.77 | $20.05 | $19.60 | 139.00K |
| 2026-09-23 | $19.86 | -0.90% | $20.02 | $20.19 | $19.64 | 92.60K |
| 2026-09-22 | $20.04 | -1.28% | $20.30 | $20.54 | $20.00 | 106.80K |
| 2026-09-21 | $20.30 | -0.78% | $20.50 | $20.59 | $20.15 | 113.60K |
| 2026-09-18 | $20.46 | -0.58% | $20.58 | $20.58 | $19.95 | 174.10K |
| 2026-09-17 | $20.58 | +1.98% | $20.53 | $20.65 | $20.04 | 134.80K |
| 2026-09-16 | $20.18 | +1.66% | $19.85 | $20.32 | $19.70 | 141.80K |
| 2026-09-15 | $19.85 | +0.35% | $19.76 | $20.02 | $19.60 | 142.70K |
| 2026-09-14 | $19.78 | -4.58% | $20.37 | $20.50 | $19.64 | 136.00K |
| 2026-09-11 | $20.73 | +4.59% | $19.88 | $20.85 | $19.88 | 241.40K |
| 2026-09-10 | $19.82 | +4.04% | $19.60 | $20.47 | $19.55 | 338.60K |
| 2026-09-09 | $19.05 | -3.30% | $19.67 | $20.00 | $19.00 | 131.40K |
| 2026-09-08 | $19.70 | -0.40% | $19.69 | $20.34 | $19.40 | 187.60K |
| 2026-09-04 | $19.78 | +2.38% | $19.33 | $19.90 | $19.31 | 134.80K |
| 2026-09-03 | $19.32 | +0.36% | $19.32 | $19.48 | $18.96 | 196.30K |
| 2026-09-02 | $19.25 | +3.16% | $18.56 | $19.50 | $18.56 | 250.20K |
| 2026-09-01 | $18.66 | -6.37% | $19.73 | $20.33 | $18.60 | 201.90K |
| 2026-08-31 | $19.93 | -0.35% | $19.83 | $20.08 | $19.45 | 277.10K |
| 2026-08-28 | $20.00 | -6.72% | $21.50 | $22.25 | $19.80 | 366.30K |
| 2026-08-27 | $21.44 | +2.53% | $23.01 | $24.00 | $21.34 | 400.80K |
| 2026-08-26 | $20.91 | -1.13% | $21.15 | $21.89 | $20.74 | 237.40K |
| 2026-08-25 | $21.15 | +2.37% | $20.94 | $21.53 | $20.70 | 133.30K |
| 2026-08-24 | $20.66 | -0.82% | $20.65 | $20.95 | $20.09 | 127.10K |
| 2026-08-21 | $20.83 | +0.58% | $20.75 | $21.12 | $20.70 | 304.30K |
| 2026-08-20 | $20.71 | +0.10% | $20.58 | $21.03 | $20.56 | 83.50K |
| 2026-08-19 | $20.69 | -3.32% | $21.76 | $22.18 | $20.41 | 171.70K |
| 2026-08-18 | $21.40 | -2.90% | $21.67 | $22.05 | $20.83 | 129.10K |
| 2026-08-17 | $22.04 | -0.50% | $22.20 | $22.62 | $21.91 | 138.70K |
| 2026-08-14 | $22.15 | +1.51% | $21.92 | $22.60 | $21.85 | 98.90K |
| 2026-08-13 | $21.82 | -0.05% | $21.83 | $22.10 | $21.66 | 90.40K |
| 2026-08-12 | $21.83 | +3.95% | $21.34 | $22.18 | $21.34 | 99.30K |
| 2026-08-11 | $21.00 | +0.48% | $21.08 | $21.93 | $20.74 | 107.20K |
| 2026-08-10 | $20.90 | -1.04% | $21.04 | $21.36 | $20.87 | 74.10K |
| 2026-08-07 | $21.12 | +0.33% | $21.26 | $21.71 | $20.85 | 95.90K |
| 2026-08-06 | $21.05 | -0.94% | $21.09 | $21.69 | $20.80 | 92.00K |
| 2026-08-05 | $21.25 | -0.79% | $21.37 | $21.50 | $20.60 | 167.90K |
| 2026-08-04 | $21.42 | +4.74% | $20.72 | $21.90 | $20.72 | 138.10K |
| 2026-08-03 | $20.45 | -0.15% | $20.48 | $20.87 | $20.41 | 138.30K |
| 2026-07-31 | $20.48 | -2.24% | $21.62 | $21.76 | $20.29 | 188.10K |
| 2026-07-30 | $20.95 | +7.27% | $19.84 | $21.68 | $19.05 | 375.00K |
| 2026-07-29 | $19.53 | -4.17% | $20.33 | $20.75 | $19.09 | 133.20K |
| 2026-07-28 | $20.38 | -0.34% | $20.30 | $20.76 | $19.55 | 92.90K |
| 2026-07-27 | $20.45 | +0.99% | $20.48 | $20.87 | $20.15 | 92.90K |
| 2026-07-24 | $20.25 | -0.49% | $20.35 | $20.84 | $19.93 | 152.30K |
| 2026-07-23 | $20.35 | -1.36% | $20.50 | $21.14 | $20.28 | 147.60K |
| 2026-07-22 | $20.63 | -0.67% | $20.74 | $21.30 | $20.47 | 96.40K |
| 2026-07-21 | $20.77 | +0.78% | $20.88 | $21.49 | $20.69 | 97.30K |
| 2026-07-20 | $20.61 | -0.87% | $20.82 | $21.54 | $20.44 | 105.30K |
| 2026-07-17 | $20.79 | +0.29% | $20.50 | $21.76 | $20.37 | 68.80K |
| 2026-07-16 | $20.73 | -1.05% | $20.73 | $21.21 | $20.30 | 129.00K |
| 2026-07-15 | $20.95 | -1.13% | $21.12 | $21.99 | $20.33 | 110.70K |
| 2026-07-14 | $21.19 | +0.52% | $21.25 | $21.99 | $21.06 | 69.90K |
| 2026-07-13 | $21.08 | -2.63% | $21.52 | $21.80 | $21.00 | 77.70K |
| 2026-07-10 | $21.65 | +0.70% | $21.28 | $21.74 | $21.28 | 70.70K |
| 2026-07-09 | $21.50 | +4.07% | $20.88 | $21.63 | $20.66 | 146.80K |
| 2026-07-08 | $20.66 | +0.58% | $20.40 | $21.48 | $19.88 | 103.10K |
| 2026-07-07 | $20.54 | -2.52% | $21.11 | $21.99 | $20.34 | 105.90K |
| 2026-07-06 | $21.07 | -0.47% | $21.21 | $22.03 | $21.04 | 105.40K |
| 2026-07-02 | $21.17 | -5.74% | $22.46 | $22.99 | $21.00 | 104.50K |
| 2026-07-01 | $22.46 | +1.17% | $21.99 | $22.63 | $21.96 | 131.90K |
| 2026-06-30 | $22.20 | +7.09% | $21.59 | $22.33 | $21.58 | 297.60K |
| 2026-06-29 | $20.73 | +1.27% | $20.52 | $20.93 | $19.83 | 131.20K |
| 2026-06-26 | $20.47 | +0.49% | $20.20 | $21.25 | $19.90 | 338.30K |
| 2026-06-25 | $20.37 | -1.69% | $20.86 | $21.29 | $20.23 | 170.30K |
| 2026-06-24 | $20.72 | +0.29% | $20.66 | $21.28 | $20.46 | 107.60K |
| 2026-06-23 | $20.66 | +2.28% | $19.84 | $20.82 | $19.70 | 158.90K |
| 2026-06-22 | $20.20 | +0.80% | $20.15 | $20.48 | $19.78 | 104.70K |
| 2026-06-18 | $20.04 | +0.40% | $20.41 | $20.69 | $19.59 | 315.70K |
| 2026-06-17 | $19.96 | -2.92% | $20.58 | $21.36 | $19.88 | 112.90K |
| 2026-06-16 | $20.56 | -2.70% | $21.05 | $21.99 | $20.51 | 211.70K |
| 2026-06-15 | $21.13 | +9.09% | $20.91 | $21.99 | $20.18 | 235.30K |
| 2026-06-12 | $19.37 | +1.31% | $19.12 | $19.68 | $18.50 | 135.10K |
| 2026-06-11 | $19.12 | +4.20% | $18.45 | $19.33 | $18.36 | 131.10K |
| 2026-06-10 | $18.35 | -2.34% | $18.59 | $19.13 | $18.30 | 96.50K |
| 2026-06-09 | $18.79 | -0.53% | $18.92 | $19.17 | $18.18 | 101.60K |
| 2026-06-08 | $18.89 | +4.71% | $18.33 | $19.41 | $18.33 | 117.70K |
| 2026-06-05 | $18.04 | -6.77% | $19.02 | $19.25 | $17.92 | 176.40K |
| 2026-06-04 | $19.35 | +11.08% | $18.00 | $19.65 | $18.00 | 255.30K |
| 2026-06-03 | $17.42 | -3.86% | $18.18 | $18.40 | $17.17 | 250.50K |
| 2026-06-02 | $18.12 | +1.85% | $17.79 | $18.48 | $17.77 | 124.80K |
| 2026-06-01 | $17.79 | +0.11% | $17.77 | $18.14 | $17.64 | 129.10K |
| 2026-05-29 | $17.77 | -0.11% | $17.79 | $17.98 | $17.48 | 178.90K |
| 2026-05-28 | $17.79 | -1.06% | $17.75 | $17.99 | $17.54 | 107.80K |
| 2026-05-27 | $17.98 | +0.28% | $17.97 | $18.24 | $17.60 | 112.70K |
| 2026-05-26 | $17.93 | +1.93% | $17.71 | $18.06 | $17.58 | 183.40K |