Historical Data for AVX Corporation (AVX)

$ 14.79   0.18 (+1.23%) Volume: 163.35k 6:30 PM EST 21-Nov-2019
After Hours:  $ 14.79 0.00 (0.00%) Volume: 3.84k 4:03 PM EST 21-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/21/19 14.60 14.83 14.58 14.79 163.35k 0.18 1.23% 14.79 2.41m 2,152
11/20/19 14.78 14.84 14.51 14.61 328.21k -0.23 -1.55% 14.61 4.81m 2,609
11/19/19 14.89 14.995 14.78 14.84 168.68k 0.11 0.75% 14.84 2.51m 1,826
11/18/19 14.96 14.998 14.63 14.73 181.19k -0.29 -1.93% 14.73 2.67m 1,754
11/15/19 15.23 15.29 14.98 15.02 317.36k -0.14 -0.92% 15.02 4.78m 2,361
11/14/19 15.07 15.205 15.00 15.16 181.96k -0.01 -0.07% 15.16 2.74m 1,959
11/13/19 15.26 15.35 15.15 15.17 157.26k -0.24 -1.56% 15.17 2.39m 2,322
11/12/19 15.60 15.6392 15.31 15.41 282.52k -0.08 -0.52% 15.41 4.36m 1,779
11/11/19 15.61 15.73 15.44 15.49 150.57k -0.22 -1.40% 15.49 2.34m 1,733
11/08/19 15.87 15.96 15.66 15.71 171.51k -0.14 -0.88% 15.71 2.7m 1,682
11/07/19 15.85 16.06 15.76 15.85 229.2k 0.155002 0.99% 15.85 3.64m 1,969
11/06/19 15.92 16.02 15.77 15.81 290.26k -0.188618 -1.19% 15.695 4.61m 2,929
11/05/19 16.07 16.25 16.00 16.00 195.04k 0.029782 0.19% 15.8836 3.14m 1,835
11/04/19 15.71 16.10 15.66 15.97 282.59k 0.367308 2.37% 15.8538 4.51m 2,853
11/01/19 15.50 15.67 15.45 15.60 186.2k 0.277964 1.83% 15.4865 2.9m 1,862
10/31/19 15.35 15.38 15.05 15.32 197.6k -0.079418 -0.52% 15.2086 3.01m 1,959
10/30/19 15.41 15.63 15.23 15.40 236.64k 0.06949 0.46% 15.288 3.65m 2,098
10/29/19 15.65 15.7023 14.99 15.33 394.49k -0.307745 -1.98% 15.2185 6m 3,867
10/28/19 15.07 15.81 14.41 15.64 1.15m -0.635344 -3.93% 15.5262 17.46m 9,083
10/25/19 16.29 16.30 16.08 16.28 176.64k 0.069491 0.43% 16.1616 2.86m 1,929
10/24/19 16.57 16.57 16.17 16.21 172.68k -0.148909 -0.92% 16.0921 2.81m 2,026
10/23/19 16.44 16.44 16.10 16.36 181.2k -0.019855 -0.12% 16.241 2.96m 1,729
10/22/19 16.30 16.49 16.19 16.38 155.78k 0.059564 0.37% 16.2609 2.55m 1,723