Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.30	20.37	20.09	20.16	341,111	-0.21(-1.03%)
Jan 30, 2020	20.29	20.41	20.20	20.37	191,350	-0.06(-0.29%)
Jan 29, 2020	20.33	20.49	20.30	20.42	255,095	+0.09(+0.44%)
Jan 28, 2020	20.42	20.49	20.15	20.34	207,007	+0.02(+0.10%)
Jan 27, 2020	20.06	20.40	19.95	20.32	355,378	+0.09(+0.44%)
Jan 24, 2020	20.57	20.61	20.14	20.23	240,246	-0.27(-1.31%)
Jan 23, 2020	20.55	20.56	20.14	20.49	422,418	+0.05(+0.24%)
Jan 22, 2020	20.41	20.47	20.28	20.44	170,345	+0.11(+0.54%)
Jan 21, 2020	20.39	20.39	20.19	20.34	295,853	-0.09(-0.44%)
Jan 17, 2020	20.50	20.50	20.38	20.42	250,403	-0.03(-0.15%)
Jan 16, 2020	20.51	20.63	20.36	20.45	311,193	-0.03(-0.15%)
Jan 15, 2020	20.40	20.49	20.28	20.48	509,367	+0.09(+0.44%)
Jan 14, 2020	20.45	20.57	20.35	20.40	334,720	-0.06(-0.29%)
Jan 13, 2020	20.41	20.49	20.38	20.45	320,916	+0.09(+0.44%)
Jan 10, 2020	20.57	20.57	20.32	20.37	203,540	-0.10(-0.49%)
Jan 09, 2020	20.58	20.61	20.37	20.46	256,570	-0.01(-0.05%)
Jan 08, 2020	20.34	20.56	20.28	20.47	232,530	+0.09(+0.44%)
Jan 07, 2020	20.19	20.46	20.19	20.39	164,150	+0.18(+0.89%)
Jan 06, 2020	20.24	20.29	20.14	20.21	383,208	-0.10(-0.49%)
Jan 03, 2020	20.25	20.34	20.19	20.31	394,309	-0.03(-0.15%)
Jan 02, 2020	20.43	20.44	20.21	20.34	421,768	-0.02(-0.10%)
Dec 31, 2019	20.26	20.51	20.24	20.36	269,108	+0.12(+0.59%)
Dec 30, 2019	20.21	20.36	20.13	20.24	196,987	+0.03(+0.15%)
Dec 27, 2019	20.24	20.28	20.20	20.21	169,952	+0.00(+0.00%)
Dec 26, 2019	20.19	20.26	20.15	20.21	128,614	+0.05(+0.25%)
Dec 24, 2019	20.16	20.20	20.09	20.16	88,495	+0.01(+0.05%)
Dec 23, 2019	20.21	20.22	20.14	20.15	247,573	-0.01(-0.05%)
Dec 20, 2019	20.37	20.37	20.16	20.16	1,279,973	-0.06(-0.30%)
Dec 19, 2019	20.21	20.24	20.12	20.22	377,975	+0.01(+0.05%)
Dec 18, 2019	20.33	20.33	20.17	20.21	258,773	-0.04(-0.20%)
Dec 17, 2019	20.25	20.31	20.15	20.25	307,052	+0.09(+0.44%)
Dec 16, 2019	20.26	20.40	20.09	20.16	691,067	-0.01(-0.05%)
Dec 13, 2019	20.30	20.39	20.12	20.17	398,634	-0.26(-1.27%)
Dec 12, 2019	20.19	20.51	20.17	20.42	375,704	+0.23(+1.13%)
Dec 11, 2019	20.38	20.38	20.15	20.20	498,983	-0.03(-0.15%)
Dec 10, 2019	20.19	20.36	20.19	20.23	246,716	+0.04(+0.20%)
Dec 09, 2019	20.21	20.32	20.13	20.19	314,574	+0.02(+0.10%)
Dec 06, 2019	20.34	20.50	20.15	20.17	373,493	-0.13(-0.64%)
Dec 05, 2019	20.22	20.36	20.17	20.30	470,023	+0.10(+0.49%)
Dec 04, 2019	20.19	20.25	20.17	20.20	455,213	+0.06(+0.30%)
Dec 03, 2019	20.14	20.31	20.10	20.14	519,987	-0.07(-0.34%)
Dec 02, 2019	20.19	20.48	20.09	20.21	1,161,981	-0.03(-0.15%)
Nov 29, 2019	20.14	20.35	20.11	20.24	938,761	-0.16(-0.78%)
Nov 27, 2019	20.34	20.66	20.04	20.40	7,937,282	+5.44(+36.37%)
Nov 26, 2019	14.92	15.00	14.84	14.96	126,749	+0.02(+0.13%)
Nov 25, 2019	14.74	14.96	14.66	14.94	135,680	+0.31(+2.11%)
Nov 22, 2019	14.79	14.85	14.62	14.63	92,820	-0.08(-0.54%)
Nov 21, 2019	14.52	14.75	14.50	14.71	164,274	+0.18(+1.23%)
Nov 20, 2019	14.70	14.76	14.43	14.53	330,061	-0.23(-1.55%)
Nov 19, 2019	14.81	14.91	14.70	14.76	169,627	+0.11(+0.75%)
Nov 18, 2019	14.88	14.91	14.55	14.65	182,207	-0.29(-1.93%)
Nov 15, 2019	15.14	15.20	14.90	14.94	319,088	-0.14(-0.92%)
Nov 14, 2019	14.99	15.12	14.92	15.07	182,982	-0.01(-0.07%)
Nov 13, 2019	15.17	15.26	15.07	15.09	158,144	-0.24(-1.56%)
Nov 12, 2019	15.51	15.55	15.22	15.32	284,107	-0.08(-0.52%)
Nov 11, 2019	15.52	15.64	15.35	15.40	151,421	-0.22(-1.40%)
Nov 08, 2019	15.78	15.87	15.57	15.62	172,466	-0.14(-0.88%)
Nov 07, 2019	15.76	15.97	15.67	15.76	230,486	+0.15(+0.99%)
Nov 06, 2019	15.72	15.81	15.57	15.61	294,036	-0.19(-1.19%)
Nov 05, 2019	15.86	16.04	15.79	15.79	197,687	+0.03(+0.19%)
Nov 04, 2019	15.51	15.89	15.46	15.77	284,395	+0.37(+2.37%)