Historical Data for AVX Corporation (AVX)

$ 21.73   0.05 (+0.23%) Volume: 2.2m 4:10 PM EST 26-Feb-2020
After Hours:  $ 21.73 0.00 (0.00%) Volume: 7.3k 4:02 PM EST 26-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 21.72 21.75 21.70 21.73 2.2m 0.05 0.23% 21.73 47.78m 8,847
02/25/20 21.74 21.78 21.65 21.68 3.16m -0.02 -0.09% 21.68 68.57m 9,286
02/24/20 21.69 21.76 21.69 21.70 3.88m 0.01 0.05% 21.70 84.19m 9,194
02/21/20 21.69 21.71 21.69 21.69 5.97m 1.13 5.50% 21.69 129.54m 8,359
02/20/20 20.49 20.57 20.43 20.56 107.14k 0.05 0.24% 20.56 2.2m 1,377
02/19/20 20.52 20.5782 20.38 20.51 125.17k 0.04 0.20% 20.51 2.57m 1,462
02/18/20 20.40 20.515 20.2498 20.47 169.81k 0.064994 0.32% 20.47 3.46m 2,154
02/14/20 20.54 20.55 20.35 20.52 120.88k -0.079552 -0.39% 20.405 2.47m 1,363
02/13/20 20.50 20.63 20.42 20.60 161.95k 0.069608 0.34% 20.4846 3.33m 1,505
02/12/20 20.59 20.59 20.32 20.53 233.07k 0.019888 0.10% 20.415 4.77m 2,725
02/11/20 20.42 20.59 20.405 20.51 158.77k 0.159103 0.79% 20.3951 3.25m 2,048
02/10/20 20.31 20.42 20.265 20.35 131.08k 0.029832 0.15% 20.236 2.66m 1,299
02/07/20 20.44 20.455 20.255 20.32 156.73k -0.169047 -0.83% 20.2061 3.19m 1,770
02/06/20 20.63 20.64 20.485 20.49 135.28k -0.129272 -0.63% 20.3752 2.78m 1,147
02/05/20 20.58 20.65 20.48 20.62 136.89k 0.14916 0.73% 20.5044 2.82m 1,788
02/04/20 20.61 20.65 20.44 20.47 194.6k -0.009944 -0.05% 20.3553 3.99m 2,219
02/03/20 20.39 20.60 20.28 20.48 235.84k 0.208823 1.04% 20.3652 4.82m 3,791
01/31/20 20.41 20.48 20.20 20.27 339.29k -0.208823 -1.03% 20.1564 6.88m 2,710
01/30/20 20.40 20.52 20.31 20.48 190.28k -0.059664 -0.29% 20.3652 3.89m 1,896
01/29/20 20.44 20.61 20.41 20.54 253.67k 0.089496 0.44% 20.4249 5.21m 2,302
01/28/20 20.54 20.61 20.26 20.45 205.85k 0.019888 0.10% 20.3354 4.2m 2,611
01/27/20 20.17 20.51 20.06 20.43 353.39k 0.089495 0.44% 20.3155 7.2m 2,812