Historical Data for AVX Corporation (AVX)

$ 15.85   0.01 (+0.06%) Volume: 181.28k 6:30 PM EDT 19-Sep-2019
After Hours:  $ 15.85 0.00 (0.00%) Volume: 1.44k 4:02 PM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 15.90 16.08 15.82 15.85 181.28k 0.01 0.06% 15.85 2.89m 2,719
09/18/19 16.00 16.10 15.74 15.84 279.37k -0.18 -1.12% 15.84 4.44m 3,032
09/17/19 16.01 16.05 15.80 16.02 178.76k -0.09 -0.56% 16.02 2.86m 1,851
09/16/19 16.09 16.25 15.85 16.11 514.87k -0.06 -0.37% 16.11 8.3m 3,119
09/13/19 16.01 16.24 15.93 16.17 344.05k 0.33 2.08% 16.17 5.56m 3,368
09/12/19 15.51 15.93 15.215 15.84 463.62k 0.40 2.59% 15.84 7.31m 4,333
09/11/19 15.23 15.46 14.86 15.44 229.92k 0.37 2.46% 15.44 3.52m 2,750
09/10/19 14.82 15.09 14.72 15.07 217.13k 0.22 1.48% 15.07 3.26m 2,165
09/09/19 14.49 14.86 14.42 14.85 209.1k 0.40 2.77% 14.85 3.08m 1,586
09/06/19 14.50 14.54 14.38 14.45 145.89k 0.02 0.14% 14.45 2.11m 1,233
09/05/19 14.03 14.51 14.03 14.43 315.89k 0.57 4.11% 14.43 4.55m 2,589
09/04/19 13.69 13.89 13.64 13.86 207.82k 0.42 3.12% 13.86 2.87m 2,094
09/03/19 13.44 13.48 13.23 13.44 164.72k -0.11 -0.81% 13.44 2.2m 1,853
08/30/19 13.70 13.70 13.45 13.55 128.75k -0.02 -0.15% 13.55 1.74m 1,211
08/29/19 13.34 13.68 13.32 13.57 175.17k 0.42 3.19% 13.57 2.38m 1,885
08/28/19 13.03 13.23 13.03 13.15 175.62k 0.06 0.46% 13.15 2.31m 1,570
08/27/19 13.29 13.40 13.08 13.09 205.03k -0.15 -1.13% 13.09 2.7m 1,979
08/26/19 13.46 13.475 13.19 13.24 135.69k -0.06 -0.45% 13.24 1.8m 1,598
08/23/19 13.79 13.79 13.24 13.30 281.29k -0.60 -4.32% 13.30 3.76m 2,110
08/22/19 13.90 14.035 13.80 13.90 253.24k 0.04 0.29% 13.90 3.52m 2,291
08/21/19 13.99 14.0362 13.85 13.86 138.52k 0.02 0.14% 13.86 1.93m 1,201
08/20/19 13.91 13.94 13.67 13.84 156.78k -0.08 -0.57% 13.84 2.17m 1,328