Historical Data for AVX Corporation (AVX)

$ 21.66 H   0.00 (0.00%) Volume: 0 6:30 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/30/20 N/A N/A N/A 21.66 0 N/A 0.00% 21.66 N/A N/A
03/27/20 21.73 21.74 21.60 21.66 2.44m -0.06 -0.28% 21.66 53.04m 6,174
03/26/20 21.71 21.74 21.71 21.72 1.47m 0.01 0.05% 21.72 32m 4,181
03/25/20 21.69 21.72 21.68 21.71 2.25m 0.02 0.09% 21.71 48.76m 4,745
03/24/20 21.66 21.74 21.66 21.69 1.34m 0.03 0.14% 21.69 29.09m 6,260
03/23/20 21.64 21.73 21.57 21.66 1.63m 0.09 0.42% 21.66 35.34m 9,393
03/20/20 21.49 21.62 21.48 21.57 2.16m 0.02 0.09% 21.57 46.63m 9,603
03/19/20 21.49 21.66 21.24 21.55 1.26m 0.05 0.23% 21.55 27.13m 8,831
03/18/20 21.29 21.69 21.20 21.50 1.32m -0.09 -0.42% 21.50 28.26m 10,629
03/17/20 21.56 21.73 20.27 21.59 2.3m 0.10 0.47% 21.59 49.5m 13,597
03/16/20 21.59 21.75 21.45 21.49 1.69m -0.21 -0.97% 21.49 36.48m 11,642
03/13/20 21.70 21.785 21.625 21.70 1.84m 0.06 0.28% 21.70 39.89m 8,804
03/12/20 21.65 21.755 21.59 21.64 2.44m -0.05 -0.23% 21.64 52.95m 14,440
03/11/20 21.70 21.76 21.67 21.69 1.48m -0.06 -0.28% 21.69 32.12m 8,970
03/10/20 21.59 21.75 21.59 21.75 1.34m 0.19 0.88% 21.75 29.16m 7,320
03/09/20 21.75 21.75 21.355 21.56 1.82m -0.20 -0.92% 21.56 39.36m 7,295
03/06/20 21.76 21.81 21.74 21.76 1.34m -0.03 -0.14% 21.76 29.16m 6,920
03/05/20 21.78 21.83 21.76 21.79 1.09m 0.00 0.00% 21.79 23.72m 6,274
03/04/20 21.77 21.83 21.75 21.79 1.19m 0.02 0.09% 21.79 25.82m 7,595
03/03/20 21.73 21.82 21.73 21.77 1.46m 0.02 0.09% 21.77 31.79m 7,237
03/02/20 21.75 21.76 21.72 21.75 1.7m 0.01 0.05% 21.75 36.97m 6,300