Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Aerovironment Inc (NQ: AVAV )

147.15 +0.53 (+0.36%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 130.80 131.00 127.72 128.73 305,052 +1.94(+1.53%)
Feb 29, 2024 128.00 128.50 125.44 126.79 269,799 +0.18(+0.14%)
Feb 28, 2024 126.70 127.63 125.45 126.61 207,982 -0.24(-0.19%)
Feb 27, 2024 123.04 127.07 121.74 126.85 279,482 +4.61(+3.77%)
Feb 26, 2024 122.84 124.50 122.24 122.24 174,896 -1.00(-0.81%)
Feb 23, 2024 123.72 124.23 121.63 123.24 210,123 -0.51(-0.41%)
Feb 22, 2024 125.77 125.77 121.38 123.75 221,030 -1.53(-1.22%)
Feb 21, 2024 124.65 125.69 124.00 125.28 194,910 +0.65(+0.52%)
Feb 20, 2024 123.76 126.81 123.73 124.63 214,892 +0.19(+0.15%)
Feb 16, 2024 125.64 127.10 124.33 124.44 198,240 -2.09(-1.65%)
Feb 15, 2024 127.20 127.20 123.77 126.53 234,742 +0.52(+0.41%)
Feb 14, 2024 123.97 126.75 123.50 126.01 175,852 +3.86(+3.16%)
Feb 13, 2024 123.11 126.13 121.50 122.15 243,107 -4.21(-3.33%)
Feb 12, 2024 125.52 127.22 124.86 126.36 190,323 +1.17(+0.93%)
Feb 09, 2024 125.10 126.70 123.99 125.19 232,900 +0.62(+0.50%)
Feb 08, 2024 124.95 126.20 124.19 124.57 186,030 +0.22(+0.18%)
Feb 07, 2024 125.14 125.14 122.86 124.35 160,727 -0.66(-0.53%)
Feb 06, 2024 121.96 125.33 121.91 125.01 159,386 +3.51(+2.89%)
Feb 05, 2024 120.98 122.53 119.55 121.50 143,429 -0.21(-0.17%)
Feb 02, 2024 121.19 122.20 120.35 121.71 110,839 -0.21(-0.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.