Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aerovironment Inc (NQ: AVAV )

197.21 +1.03 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 197.77 200.08 195.67 197.21 210,535 +1.03(+0.53%)
May 22, 2024 196.44 197.71 195.32 196.18 185,748 -0.60(-0.30%)
May 21, 2024 197.13 198.97 195.04 196.78 277,055 -0.37(-0.19%)
May 20, 2024 194.32 197.92 193.06 197.15 266,756 +3.32(+1.71%)
May 17, 2024 193.81 195.22 191.07 193.83 192,616 +1.10(+0.57%)
May 16, 2024 191.62 197.55 190.56 192.73 230,680 -0.31(-0.16%)
May 15, 2024 196.10 196.10 191.00 193.04 359,805 -1.22(-0.63%)
May 14, 2024 188.74 195.36 186.77 194.26 349,218 +6.98(+3.73%)
May 13, 2024 188.02 192.50 187.12 187.28 356,858 +0.81(+0.43%)
May 10, 2024 189.00 189.00 183.57 186.47 404,298 -0.86(-0.46%)
May 09, 2024 182.01 190.12 180.23 187.33 578,460 +5.87(+3.23%)
May 08, 2024 179.36 182.69 179.00 181.46 355,279 +1.87(+1.04%)
May 07, 2024 178.50 181.82 177.33 179.59 421,501 -0.30(-0.17%)
May 06, 2024 169.74 181.37 169.44 179.89 583,116 +11.12(+6.59%)
May 03, 2024 167.14 168.80 165.60 168.77 251,346 +3.05(+1.84%)
May 02, 2024 164.26 166.05 160.90 165.72 301,331 +3.19(+1.96%)
May 01, 2024 159.17 164.72 157.18 162.53 445,405 +2.74(+1.71%)
Apr 30, 2024 157.30 163.17 156.47 159.79 332,681 +0.55(+0.35%)
Apr 29, 2024 159.40 162.50 157.65 159.24 419,288 +1.15(+0.73%)
Apr 26, 2024 157.17 158.37 154.82 158.09 202,622 +2.45(+1.57%)
Apr 25, 2024 155.51 156.28 153.00 155.64 275,396 -2.35(-1.49%)
Apr 24, 2024 160.75 162.81 155.00 157.99 424,558 -0.31(-0.20%)
Apr 23, 2024 150.91 159.33 150.91 158.30 586,291 +8.58(+5.73%)
Apr 22, 2024 151.92 153.10 148.05 149.72 259,687 -0.30(-0.20%)
Apr 19, 2024 147.29 152.56 147.29 150.02 376,508 +3.32(+2.26%)
Apr 18, 2024 147.10 149.62 145.98 146.70 179,031 +0.08(+0.05%)
Apr 17, 2024 150.40 150.45 144.87 146.62 174,046 -2.84(-1.90%)
Apr 16, 2024 144.11 150.01 143.65 149.46 271,390 +3.34(+2.29%)
Apr 15, 2024 149.76 149.76 145.20 146.12 224,878 -1.00(-0.68%)
Apr 12, 2024 148.52 150.90 145.01 147.12 239,160 -1.37(-0.92%)
Apr 11, 2024 148.32 149.37 145.23 148.49 167,394 +1.05(+0.71%)
Apr 10, 2024 145.82 148.77 145.76 147.44 236,968 -2.41(-1.61%)
Apr 09, 2024 151.03 152.00 147.22 149.85 193,691 -2.46(-1.62%)
Apr 08, 2024 149.78 152.96 149.37 152.31 235,651 +3.78(+2.54%)
Apr 05, 2024 147.33 148.77 146.00 148.53 262,293 +2.11(+1.44%)
Apr 04, 2024 148.70 149.61 145.74 146.42 216,324 -0.48(-0.33%)
Apr 03, 2024 145.56 147.28 144.64 146.90 212,833 +1.05(+0.72%)
Apr 02, 2024 148.21 148.21 144.40 145.85 292,988 -3.57(-2.39%)
Apr 01, 2024 155.11 155.40 148.74 149.42 176,635 -3.86(-2.52%)
Mar 28, 2024 148.77 153.56 153.56 153.28 327,931 +4.00(+2.68%)
Mar 27, 2024 151.65 152.60 147.56 149.28 259,754 -1.48(-0.98%)
Mar 26, 2024 153.11 153.11 149.80 150.76 284,037 -1.37(-0.90%)
Mar 25, 2024 149.46 153.23 149.07 152.13 310,358 +3.22(+2.16%)
Mar 22, 2024 150.33 150.39 147.58 148.91 162,745 -0.75(-0.50%)
Mar 21, 2024 149.57 151.40 147.17 149.66 309,543 +0.48(+0.32%)
Mar 20, 2024 145.09 150.87 144.48 149.18 453,409 +3.50(+2.40%)
Mar 19, 2024 143.39 146.49 141.03 145.68 508,079 +1.32(+0.91%)
Mar 18, 2024 148.66 150.71 143.42 144.36 556,403 -4.24(-2.85%)
Mar 15, 2024 155.24 156.46 148.08 148.60 1,295,448 -9.50(-6.01%)
Mar 14, 2024 161.99 165.72 154.75 158.10 406,911 -3.11(-1.93%)
Mar 13, 2024 160.83 162.58 159.65 161.21 230,969 -0.80(-0.49%)
Mar 12, 2024 160.00 164.43 158.47 162.01 296,103 +2.12(+1.33%)
Mar 11, 2024 165.51 165.51 159.03 159.89 398,768 -6.34(-3.81%)
Mar 08, 2024 176.90 177.00 161.54 166.23 837,718 -11.44(-6.44%)
Mar 07, 2024 183.00 184.61 173.49 177.67 741,647 -4.58(-2.51%)
Mar 06, 2024 171.20 184.22 169.07 182.25 1,431,946 +15.10(+9.03%)
Mar 05, 2024 150.64 171.70 150.11 167.15 3,305,491 +36.50(+27.94%)
Mar 04, 2024 135.00 135.00 129.59 130.65 936,037 +1.92(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.