Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2020		21.66	21.66	21.66	0	-0.06(-0.28%)
Mar 26, 2020	21.71	21.74	21.71	21.72	1,472,330	+0.01(+0.05%)
Mar 25, 2020	21.69	21.72	21.68	21.71	2,259,582	+0.02(+0.09%)
Mar 24, 2020	21.66	21.74	21.66	21.69	1,340,455	+0.03(+0.14%)
Mar 23, 2020	21.64	21.73	21.57	21.66	1,635,893	+0.09(+0.42%)
Mar 20, 2020	21.49	21.62	21.48	21.57	2,162,900	+0.02(+0.09%)
Mar 19, 2020	21.49	21.66	21.24	21.55	1,258,094	+0.05(+0.23%)
Mar 18, 2020	21.29	21.69	21.20	21.50	1,315,844	-0.09(-0.42%)
Mar 17, 2020	21.56	21.73	20.27	21.59	2,303,511	+0.10(+0.47%)
Mar 16, 2020	21.59	21.75	21.45	21.49	1,690,313	-0.21(-0.97%)
Mar 13, 2020	21.70	21.79	21.62	21.70	1,837,500	+0.06(+0.28%)
Mar 12, 2020	21.65	21.75	21.59	21.64	2,444,151	-0.05(-0.23%)
Mar 11, 2020	21.70	21.76	21.67	21.69	1,487,682	-0.06(-0.28%)
Mar 10, 2020	21.59	21.75	21.59	21.75	1,344,446	+0.19(+0.88%)
Mar 09, 2020	21.75	21.75	21.36	21.56	1,820,533	-0.20(-0.92%)
Mar 06, 2020	21.76	21.81	21.74	21.76	1,339,900	-0.03(-0.14%)
Mar 05, 2020	21.78	21.83	21.76	21.79	1,088,836	+0.00(+0.00%)
Mar 04, 2020	21.77	21.83	21.75	21.79	1,185,272	+0.02(+0.09%)
Mar 03, 2020	21.73	21.82	21.73	21.77	1,461,112	+0.02(+0.09%)
Mar 02, 2020	21.75	21.76	21.72	21.75	1,700,737	+0.01(+0.05%)
Feb 28, 2020	21.72	21.89	21.69	21.74	2,320,700	-0.01(-0.05%)
Feb 27, 2020	21.72	21.76	21.70	21.75	1,985,021	+0.02(+0.09%)
Feb 26, 2020	21.72	21.75	21.70	21.73	2,199,022	+0.05(+0.23%)
Feb 25, 2020	21.74	21.78	21.65	21.68	3,159,086	-0.02(-0.09%)
Feb 24, 2020	21.69	21.76	21.69	21.70	3,877,559	+0.01(+0.05%)
Feb 21, 2020	21.69	21.71	21.69	21.69	5,970,800	+1.13(+5.50%)
Feb 20, 2020	20.49	20.57	20.43	20.56	107,140	+0.05(+0.24%)
Feb 19, 2020	20.52	20.58	20.38	20.51	125,168	+0.04(+0.20%)
Feb 18, 2020	20.40	20.52	20.25	20.47	169,811	+0.06(+0.32%)
Feb 14, 2020	20.42	20.43	20.24	20.41	121,480	-0.08(-0.39%)
Feb 13, 2020	20.39	20.51	20.31	20.48	162,858	+0.07(+0.34%)
Feb 12, 2020	20.47	20.47	20.21	20.41	234,378	+0.02(+0.10%)
Feb 11, 2020	20.31	20.47	20.29	20.40	159,663	+0.16(+0.79%)
Feb 10, 2020	20.20	20.31	20.15	20.24	131,820	+0.03(+0.15%)
Feb 07, 2020	20.33	20.34	20.14	20.21	157,583	-0.17(-0.83%)
Feb 06, 2020	20.51	20.52	20.37	20.38	136,038	-0.13(-0.63%)
Feb 05, 2020	20.46	20.53	20.37	20.50	137,658	+0.15(+0.73%)
Feb 04, 2020	20.49	20.53	20.33	20.36	195,696	-0.01(-0.05%)
Feb 03, 2020	20.28	20.48	20.17	20.37	237,167	+0.21(+1.04%)
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%)