Avaya Holdings Corp (NY: AVYA )

19.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 19.33 20.00 18.90 19.62 1,770,676 +0.43(+2.24%)
Dec 02, 2020 19.06 19.79 18.78 19.19 2,135,631 +0.13(+0.68%)
Dec 01, 2020 18.94 19.24 18.59 19.06 3,377,569 +0.45(+2.42%)
Nov 30, 2020 19.20 19.24 18.27 18.61 2,269,271 -0.58(-3.02%)
Nov 27, 2020 19.00 19.35 18.86 19.19 947,700 +0.34(+1.80%)
Nov 25, 2020 17.68 18.89 17.65 18.85 1,536,900 +1.01(+5.66%)
Nov 24, 2020 17.78 18.20 17.57 17.84 2,810,780 +0.19(+1.08%)
Nov 23, 2020 16.51 17.67 16.50 17.65 2,368,265 +1.09(+6.58%)
Nov 20, 2020 16.10 16.64 15.86 16.56 2,595,500 +0.15(+0.91%)
Nov 19, 2020 17.82 17.98 16.25 16.41 4,840,012 -1.65(-9.14%)
Nov 18, 2020 17.35 18.57 17.04 18.06 6,092,124 -1.43(-7.34%)
Nov 17, 2020 18.94 19.58 18.76 19.49 2,463,772 +0.70(+3.73%)
Nov 16, 2020 19.00 19.12 18.72 18.79 930,636 +0.07(+0.37%)
Nov 13, 2020 19.28 19.48 18.65 18.72 833,900 -0.28(-1.47%)
Nov 12, 2020 18.90 19.17 18.67 19.00 698,638 -0.03(-0.16%)
Nov 11, 2020 18.23 19.22 18.15 19.03 2,299,183 +1.09(+6.08%)
Nov 10, 2020 17.82 18.03 17.36 17.94 2,081,217 +0.24(+1.36%)
Nov 09, 2020 18.07 18.62 17.52 17.70 1,444,753 +0.12(+0.68%)
Nov 06, 2020 18.16 18.34 17.46 17.58 932,000 -0.49(-2.71%)
Nov 05, 2020 18.09 18.31 17.85 18.07 985,589 +0.25(+1.40%)
Nov 04, 2020 17.17 18.06 17.17 17.82 1,802,866 +0.63(+3.66%)
Nov 03, 2020 16.62 17.40 16.60 17.19 1,459,094 +0.75(+4.56%)
Nov 02, 2020 17.24 17.68 16.34 16.44 2,008,243 -0.76(-4.42%)
Oct 30, 2020 17.64 17.64 16.82 17.20 1,515,100 -0.53(-2.99%)
Oct 29, 2020 17.60 18.13 17.53 17.73 764,800 +0.05(+0.28%)
Oct 28, 2020 17.85 17.85 17.02 17.68 1,336,349 -0.45(-2.48%)
Oct 27, 2020 18.13 18.65 18.01 18.13 681,727 +0.18(+1.00%)
Oct 26, 2020 17.75 17.97 17.10 17.95 1,254,501 -0.04(-0.22%)
Oct 23, 2020 18.84 18.86 17.94 17.99 1,015,900 -0.72(-3.85%)
Oct 22, 2020 18.98 19.19 18.55 18.71 788,648 -0.28(-1.47%)
Oct 21, 2020 19.17 19.40 18.91 18.99 922,160 -0.07(-0.37%)
Oct 20, 2020 19.22 19.27 18.83 19.06 864,084 +0.01(+0.05%)
Oct 19, 2020 18.93 19.67 18.85 19.05 1,676,893 +0.37(+1.98%)
Oct 16, 2020 19.07 19.24 18.64 18.68 822,700 -0.42(-2.20%)
Oct 15, 2020 17.83 19.12 17.77 19.10 1,208,631 +1.10(+6.11%)
Oct 14, 2020 18.32 18.42 17.98 18.00 1,106,867 -0.35(-1.91%)
Oct 13, 2020 18.49 18.76 18.18 18.35 1,150,063 -0.22(-1.18%)
Oct 12, 2020 18.71 19.03 18.34 18.57 1,438,972 +0.02(+0.11%)
Oct 09, 2020 19.24 19.70 18.55 18.55 2,976,800 -0.40(-2.11%)
Oct 08, 2020 18.64 18.96 18.45 18.95 5,264,612 +0.65(+3.55%)
Oct 07, 2020 17.98 18.40 17.68 18.30 3,413,760 +0.86(+4.93%)
Oct 06, 2020 18.01 18.36 17.25 17.44 2,703,766 -0.49(-2.73%)
Oct 05, 2020 17.11 18.14 17.10 17.93 2,636,195 +1.04(+6.16%)
Oct 02, 2020 15.80 17.05 15.77 16.89 3,664,400 +0.67(+4.13%)
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.