Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avaya Holdings Corp (NY: AVYA )

0.2753 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 13, 2023 0.2753 0 -0.03(-10.73%)
Feb 10, 2023 0.3400 0.3404 0.3031 0.3084 3,154,340 -0.04(-11.02%)
Feb 09, 2023 0.3571 0.3698 0.3300 0.3466 3,276,733 -0.01(-2.94%)
Feb 08, 2023 0.3213 0.3700 0.3213 0.3571 6,909,430 +0.06(+18.60%)
Feb 07, 2023 0.3800 0.3801 0.3011 0.3011 7,382,203 -0.08(-21.57%)
Feb 06, 2023 0.4100 0.4200 0.3702 0.3839 5,489,269 -0.02(-4.03%)
Feb 03, 2023 0.4100 0.4200 0.3724 0.4000 6,842,668 +0.01(+2.56%)
Feb 02, 2023 0.4100 0.4700 0.3900 0.3900 17,886,932 -0.02(-3.96%)
Feb 01, 2023 0.3500 0.4700 0.3400 0.4061 20,344,932 +0.05(+13.72%)
Jan 31, 2023 0.3154 0.3599 0.3154 0.3571 5,100,398 +0.04(+13.22%)
Jan 30, 2023 0.3200 0.3500 0.3120 0.3154 6,621,359 -0.01(-2.53%)
Jan 27, 2023 0.3751 0.4000 0.3180 0.3236 13,479,921 -0.03(-8.07%)
Jan 26, 2023 0.3489 0.4829 0.3240 0.3520 52,851,344 -0.01(-3.40%)
Jan 25, 2023 0.2800 0.3780 0.2650 0.3644 45,186,672 +0.09(+31.03%)
Jan 24, 2023 0.2398 0.3250 0.2300 0.2781 20,712,106 +0.04(+18.64%)
Jan 23, 2023 0.2310 0.2480 0.2239 0.2344 4,873,788 +0.01(+5.02%)
Jan 20, 2023 0.2547 0.2547 0.2220 0.2232 8,205,999 -0.02(-6.69%)
Jan 19, 2023 0.2762 0.2762 0.2354 0.2392 5,590,946 -0.04(-13.36%)
Jan 18, 2023 0.3131 0.3200 0.2700 0.2761 9,679,841 -0.04(-13.34%)
Jan 17, 2023 0.2736 0.3399 0.2736 0.3186 15,127,608 +0.04(+12.98%)
Jan 13, 2023 0.2500 0.3198 0.2500 0.2820 15,596,509 +0.02(+7.80%)
Jan 12, 2023 0.2800 0.3309 0.2350 0.2616 23,310,280 -0.07(-20.34%)
Jan 11, 2023 0.2545 0.3988 0.2400 0.3284 91,268,288 +0.12(+56.38%)
Jan 10, 2023 0.2010 0.2200 0.2010 0.2100 5,246,180 +0.01(+2.94%)
Jan 09, 2023 0.2120 0.2171 0.2000 0.2040 4,390,119 -0.01(-3.27%)
Jan 06, 2023 0.1950 0.2300 0.1891 0.2109 10,733,971 +0.02(+11.53%)
Jan 05, 2023 0.1909 0.1950 0.1800 0.1891 5,959,595 -0.00(-0.84%)
Jan 04, 2023 0.1920 0.1968 0.1855 0.1907 4,684,457 +0.00(+0.37%)
Jan 03, 2023 0.2000 0.2150 0.1800 0.1900 9,030,868 -0.01(-3.06%)
Dec 30, 2022 0.1820 0.2100 0.1800 0.1960 12,089,478 +0.01(+6.23%)
Dec 29, 2022 0.1869 0.1978 0.1782 0.1845 7,954,703 -0.00(-0.65%)
Dec 28, 2022 0.1813 0.1954 0.1790 0.1857 7,721,828 +0.00(+2.43%)
Dec 27, 2022 0.2070 0.2240 0.1800 0.1813 14,438,502 -0.02(-9.35%)
Dec 23, 2022 0.1961 0.2289 0.1850 0.2000 18,282,522 +0.01(+2.62%)
Dec 22, 2022 0.2200 0.2200 0.1813 0.1949 16,246,387 -0.03(-13.11%)
Dec 21, 2022 0.2296 0.2840 0.2101 0.2243 57,618,904 +0.02(+7.78%)
Dec 20, 2022 0.1551 0.3790 0.1515 0.2081 150,131,968 +0.06(+37.36%)
Dec 19, 2022 0.2283 0.2399 0.1210 0.1515 33,179,818 -0.08(-35.94%)
Dec 16, 2022 0.3150 0.3256 0.1676 0.2365 49,949,524 -0.28(-54.10%)
Dec 15, 2022 0.6025 0.6376 0.5000 0.5152 10,631,887 -0.07(-12.53%)
Dec 14, 2022 0.7001 0.7200 0.5500 0.5890 18,991,028 -0.10(-14.70%)
Dec 13, 2022 0.7600 0.8900 0.6701 0.6905 25,144,058 -0.47(-40.47%)
Dec 12, 2022 1.150 1.185 1.110 1.160 1,147,264 +0.02(+1.75%)
Dec 09, 2022 1.100 1.190 1.100 1.140 1,170,606 +0.02(+1.79%)
Dec 08, 2022 1.140 1.165 1.090 1.120 1,220,991 -0.02(-1.75%)
Dec 07, 2022 1.200 1.240 1.130 1.140 1,635,926 -0.08(-6.56%)
Dec 06, 2022 1.230 1.265 1.200 1.220 1,668,108 -0.03(-2.40%)
Dec 05, 2022 1.220 1.340 1.200 1.250 1,631,503 +0.00(+0.00%)
Dec 02, 2022 1.100 1.290 1.080 1.250 3,615,768 +0.05(+4.17%)
Dec 01, 2022 1.060 1.230 1.030 1.200 5,108,096 +0.23(+24.22%)
Nov 30, 2022 0.9800 1.030 0.8247 0.9660 12,872,434 -0.15(-13.75%)
Nov 29, 2022 1.110 1.180 1.100 1.120 1,981,360 +0.01(+0.90%)
Nov 28, 2022 1.130 1.285 1.090 1.110 3,116,585 -0.03(-2.63%)
Nov 25, 2022 1.230 1.270 1.110 1.140 1,340,611 -0.04(-3.39%)
Nov 23, 2022 1.210 1.255 1.150 1.180 1,647,616 -0.06(-4.84%)
Nov 22, 2022 1.220 1.260 1.180 1.240 2,447,364 +0.04(+3.33%)
Nov 21, 2022 1.290 1.330 1.170 1.200 2,266,143 -0.13(-9.77%)
Nov 18, 2022 1.460 1.470 1.280 1.330 2,900,615 -0.07(-5.00%)
Nov 17, 2022 1.540 1.570 1.330 1.400 4,078,227 -0.20(-12.50%)
Nov 16, 2022 1.590 1.650 1.550 1.600 1,566,648 -0.03(-1.84%)
Nov 15, 2022 1.610 1.720 1.580 1.630 3,209,111 +0.06(+3.82%)
Nov 14, 2022 1.590 1.620 1.520 1.570 1,759,863 -0.09(-5.42%)
Nov 11, 2022 1.510 1.680 1.510 1.660 2,813,377 +0.12(+7.79%)
Nov 10, 2022 1.380 1.540 1.370 1.540 2,367,784 +0.21(+15.79%)
Nov 09, 2022 1.500 1.540 1.280 1.330 3,957,558 -0.21(-13.64%)
Nov 08, 2022 1.520 1.570 1.480 1.540 2,543,287 +0.03(+1.99%)
Nov 07, 2022 1.470 1.595 1.470 1.510 2,201,828 -0.05(-3.21%)
Nov 04, 2022 1.570 1.620 1.460 1.560 1,963,086 -0.01(-0.64%)
Nov 03, 2022 1.550 1.590 1.470 1.570 2,347,614 -0.01(-0.63%)
Nov 02, 2022 1.570 1.790 1.510 1.580 5,432,678 +0.04(+2.60%)
Nov 01, 2022 1.620 1.640 1.460 1.540 3,090,098 -0.04(-2.53%)
Oct 31, 2022 1.460 1.580 1.410 1.580 3,794,214 +0.12(+8.22%)
Oct 28, 2022 1.410 1.470 1.330 1.460 1,807,017 +0.07(+5.04%)
Oct 27, 2022 1.420 1.460 1.330 1.390 3,060,822 -0.02(-1.42%)
Oct 26, 2022 1.360 1.480 1.350 1.410 2,582,322 +0.02(+1.44%)
Oct 25, 2022 1.250 1.409 1.230 1.390 3,729,232 +0.16(+13.01%)
Oct 24, 2022 1.130 1.230 1.080 1.230 2,925,552 +0.06(+5.13%)
Oct 21, 2022 1.200 1.230 1.150 1.170 2,212,958 -0.03(-2.50%)
Oct 20, 2022 1.200 1.290 1.150 1.200 2,093,637 -0.02(-1.64%)
Oct 19, 2022 1.340 1.348 1.200 1.220 2,766,869 -0.13(-9.63%)
Oct 18, 2022 1.370 1.480 1.300 1.350 3,927,288 +0.04(+3.05%)
Oct 17, 2022 1.310 1.375 1.270 1.310 3,086,135 +0.06(+4.80%)
Oct 14, 2022 1.270 1.320 1.220 1.250 3,184,471 +0.00(+0.00%)
Oct 13, 2022 1.130 1.300 1.100 1.250 4,776,137 +0.08(+6.84%)
Oct 12, 2022 1.160 1.200 1.090 1.170 2,759,980 +0.02(+1.74%)
Oct 11, 2022 1.070 1.270 1.000 1.150 7,441,806 +0.04(+3.60%)
Oct 10, 2022 1.240 1.250 1.040 1.110 5,756,545 -0.11(-9.02%)
Oct 07, 2022 1.360 1.400 1.220 1.220 7,317,876 -0.16(-11.59%)
Oct 06, 2022 1.470 1.530 1.360 1.380 8,458,759 -0.12(-8.00%)
Oct 05, 2022 1.530 1.541 1.440 1.500 3,324,855 -0.07(-4.46%)
Oct 04, 2022 1.570 1.620 1.490 1.570 5,199,548 +0.01(+0.64%)
Oct 03, 2022 1.550 1.575 1.435 1.560 4,072,449 -0.03(-1.89%)
Sep 30, 2022 1.590 1.730 1.550 1.590 5,329,779 +0.01(+0.63%)
Sep 29, 2022 1.430 1.590 1.280 1.580 7,614,768 +0.14(+9.72%)
Sep 28, 2022 1.490 1.600 1.430 1.440 5,388,986 -0.04(-2.70%)
Sep 27, 2022 1.620 1.680 1.430 1.480 5,450,331 -0.11(-6.92%)
Sep 26, 2022 1.440 1.700 1.430 1.590 8,140,811 +0.12(+8.16%)
Sep 23, 2022 1.570 1.610 1.420 1.470 7,790,565 -0.16(-9.82%)
Sep 22, 2022 1.700 1.739 1.570 1.630 7,972,247 -0.06(-3.55%)
Sep 21, 2022 1.820 1.850 1.680 1.690 7,487,889 -0.12(-6.63%)
Sep 20, 2022 2.000 2.110 1.790 1.810 13,539,337 -0.20(-9.95%)
Sep 19, 2022 1.800 2.100 1.800 2.010 25,283,476 +0.13(+6.91%)
Sep 16, 2022 1.660 1.940 1.560 1.880 20,577,828 +0.18(+10.59%)
Sep 15, 2022 1.690 1.770 1.650 1.700 6,980,241 -0.04(-2.30%)
Sep 14, 2022 1.790 1.810 1.620 1.740 8,307,359 -0.08(-4.40%)
Sep 13, 2022 1.740 1.980 1.685 1.820 15,424,757 +0.02(+1.11%)
Sep 12, 2022 1.620 1.820 1.600 1.800 13,918,387 +0.24(+15.38%)
Sep 09, 2022 1.850 1.890 1.460 1.560 21,793,746 -0.29(-15.68%)
Sep 08, 2022 1.900 1.940 1.740 1.850 12,244,983 -0.18(-8.87%)
Sep 07, 2022 2.210 2.270 1.950 2.030 23,005,142 -0.09(-4.25%)
Sep 06, 2022 1.770 2.300 1.750 2.120 32,621,536 +0.41(+23.98%)
Sep 02, 2022 1.880 2.020 1.690 1.710 23,304,444 -0.08(-4.47%)
Sep 01, 2022 1.600 1.850 1.450 1.790 39,919,760 +0.20(+12.58%)
Aug 31, 2022 1.370 1.590 1.250 1.590 23,524,282 +0.21(+15.22%)
Aug 30, 2022 1.430 1.500 1.260 1.380 11,650,985 -0.02(-1.43%)
Aug 29, 2022 1.280 1.440 1.280 1.400 15,954,693 +0.08(+6.06%)
Aug 26, 2022 1.530 1.650 1.210 1.320 34,838,292 -0.20(-13.16%)
Aug 25, 2022 1.270 1.650 1.260 1.520 70,622,192 +0.25(+19.69%)
Aug 24, 2022 1.030 1.350 0.9600 1.270 65,954,012 +0.16(+14.41%)
Aug 23, 2022 0.9800 1.190 0.9001 1.110 114,284,048 +0.31(+38.56%)
Aug 22, 2022 0.7300 0.9299 0.7013 0.8011 32,503,704 +0.08(+10.56%)
Aug 19, 2022 0.6824 0.8390 0.6700 0.7246 37,578,432 +0.07(+11.22%)
Aug 18, 2022 0.6526 0.6600 0.6050 0.6515 11,307,583 +0.02(+3.05%)
Aug 17, 2022 0.6900 0.7000 0.6300 0.6322 7,900,598 -0.09(-12.44%)
Aug 16, 2022 0.6900 0.7245 0.6602 0.7220 10,911,634 +0.03(+4.85%)
Aug 15, 2022 0.6700 0.7000 0.6505 0.6886 7,832,601 +0.04(+5.48%)
Aug 12, 2022 0.7000 0.7001 0.6414 0.6528 7,582,700 -0.03(-4.00%)
Aug 11, 2022 0.6878 0.7400 0.6700 0.6800 10,123,628 +0.01(+1.49%)
Aug 10, 2022 0.6800 0.6900 0.6101 0.6700 18,057,150 +0.06(+9.82%)
Aug 09, 2022 0.8700 0.8800 0.5962 0.6101 55,524,600 -0.51(-45.53%)
Aug 08, 2022 1.000 1.160 0.9709 1.120 16,575,705 +0.16(+17.23%)
Aug 05, 2022 0.8210 0.9705 0.8208 0.9554 19,030,402 +0.11(+12.78%)
Aug 04, 2022 0.8500 0.8589 0.8052 0.8471 8,433,371 +0.02(+1.86%)
Aug 03, 2022 0.8380 0.9200 0.8200 0.8316 18,175,486 +0.01(+0.90%)
Aug 02, 2022 0.8230 0.8763 0.8000 0.8242 16,508,287 +0.01(+1.03%)
Aug 01, 2022 0.9900 0.9900 0.7900 0.8158 35,894,572 -0.08(-9.21%)
Jul 29, 2022 1.360 1.360 0.7900 0.8986 64,721,552 -1.19(-57.00%)
Jul 28, 2022 2.150 2.231 2.025 2.090 4,483,374 -0.11(-5.00%)
Jul 27, 2022 2.130 2.220 2.070 2.200 2,622,903 +0.13(+6.28%)
Jul 26, 2022 2.090 2.150 1.990 2.070 4,745,519 -0.05(-2.36%)
Jul 25, 2022 2.180 2.230 2.090 2.120 2,955,065 -0.08(-3.64%)
Jul 22, 2022 2.520 2.575 2.190 2.200 3,170,766 -0.30(-12.00%)
Jul 21, 2022 2.570 2.570 2.435 2.500 2,408,702 -0.10(-3.85%)
Jul 20, 2022 2.390 2.680 2.320 2.600 7,738,394 +0.17(+7.00%)
Jul 19, 2022 2.230 2.440 2.220 2.430 3,453,309 +0.23(+10.45%)
Jul 18, 2022 2.030 2.320 2.030 2.200 5,785,759 +0.19(+9.45%)
Jul 15, 2022 1.910 2.050 1.870 2.010 5,120,783 +0.16(+8.65%)
Jul 14, 2022 2.080 2.100 1.820 1.850 7,633,920 -0.24(-11.48%)
Jul 13, 2022 2.140 2.210 2.070 2.090 3,135,734 -0.11(-5.00%)
Jul 12, 2022 2.310 2.360 2.190 2.200 3,142,563 -0.13(-5.58%)
Jul 11, 2022 2.530 2.560 2.270 2.330 4,306,939 -0.27(-10.38%)
Jul 08, 2022 2.470 2.700 2.450 2.600 7,786,652 +0.05(+1.96%)
Jul 07, 2022 2.160 2.590 2.150 2.550 9,579,046 +0.40(+18.60%)
Jul 06, 2022 2.240 2.315 2.120 2.150 4,253,292 -0.14(-6.11%)
Jul 05, 2022 2.130 2.400 2.010 2.290 7,961,193 +0.19(+9.05%)
Jul 01, 2022 2.220 2.280 2.010 2.100 4,879,883 -0.14(-6.25%)
Jun 30, 2022 2.300 2.360 2.181 2.240 4,691,185 -0.13(-5.49%)
Jun 29, 2022 2.410 2.460 2.250 2.370 4,566,093 -0.02(-0.84%)
Jun 28, 2022 2.790 2.880 2.355 2.390 6,093,955 -0.41(-14.64%)
Jun 27, 2022 2.950 3.030 2.690 2.800 7,994,359 -0.07(-2.44%)
Jun 24, 2022 3.680 3.740 2.610 2.870 20,483,884 -0.89(-23.67%)
Jun 23, 2022 3.500 4.059 3.350 3.760 6,067,435 +0.34(+9.94%)
Jun 22, 2022 3.580 3.960 3.320 3.420 5,381,683 -0.24(-6.56%)
Jun 21, 2022 4.070 4.260 3.660 3.660 2,950,559 -0.29(-7.34%)
Jun 17, 2022 3.840 4.090 3.820 3.950 4,312,781 +0.14(+3.67%)
Jun 16, 2022 4.180 4.270 3.740 3.810 2,007,277 -0.57(-13.01%)
Jun 15, 2022 4.250 4.480 4.090 4.380 2,548,889 +0.21(+5.04%)
Jun 14, 2022 4.000 4.200 3.930 4.170 2,294,302 +0.15(+3.73%)
Jun 13, 2022 4.290 4.355 3.860 4.020 3,548,649 -0.50(-11.06%)
Jun 10, 2022 4.690 4.750 4.370 4.520 2,444,664 -0.33(-6.80%)
Jun 09, 2022 4.990 5.150 4.770 4.850 2,920,596 -0.31(-6.01%)
Jun 08, 2022 5.290 5.386 4.720 5.160 6,065,448 -0.14(-2.64%)
Jun 07, 2022 5.000 5.320 4.850 5.300 3,650,222 +0.14(+2.71%)
Jun 06, 2022 5.220 5.750 5.045 5.160 6,481,948 +0.01(+0.19%)
Jun 03, 2022 5.220 5.340 4.855 5.150 7,435,812 -0.20(-3.74%)
Jun 02, 2022 4.210 5.670 4.210 5.350 23,245,204 +1.09(+25.59%)
Jun 01, 2022 3.670 4.740 3.660 4.260 18,449,088 +0.57(+15.45%)
May 31, 2022 3.740 3.850 3.601 3.690 3,092,642 -0.04(-1.07%)
May 27, 2022 3.580 3.850 3.500 3.730 4,482,199 +0.16(+4.48%)
May 26, 2022 3.170 3.730 2.930 3.570 6,906,432 +0.35(+10.87%)
May 25, 2022 3.220 3.440 3.135 3.220 5,105,117 +0.00(+0.00%)
May 24, 2022 4.010 4.060 3.120 3.220 6,812,699 -0.89(-21.65%)
May 23, 2022 4.810 4.810 4.060 4.110 5,969,190 -0.69(-14.37%)
May 20, 2022 5.130 5.170 4.525 4.800 2,614,228 -0.24(-4.76%)
May 19, 2022 4.870 5.225 4.745 5.040 3,947,054 +0.10(+2.02%)
May 18, 2022 5.400 5.470 4.880 4.940 4,579,212 -0.56(-10.18%)
May 17, 2022 5.650 5.880 5.370 5.500 3,518,627 -0.30(-5.17%)
May 16, 2022 6.280 6.350 5.765 5.800 1,988,058 -0.53(-8.37%)
May 13, 2022 5.610 6.455 5.610 6.330 3,896,241 +0.52(+8.95%)
May 12, 2022 5.570 5.980 5.540 5.810 4,819,442 -0.03(-0.51%)
May 11, 2022 6.860 7.140 5.800 5.840 4,754,428 -1.69(-22.44%)
May 10, 2022 6.550 8.085 6.550 7.530 4,834,027 -0.69(-8.39%)
May 09, 2022 8.340 8.700 7.890 8.220 4,200,621 -0.52(-5.95%)
May 06, 2022 9.380 9.450 8.615 8.740 1,376,231 -0.74(-7.81%)
May 05, 2022 10.06 10.06 9.230 9.480 1,081,311 -0.59(-5.86%)
May 04, 2022 9.820 10.17 9.240 10.07 1,164,633 +0.33(+3.39%)
May 03, 2022 9.800 9.900 9.510 9.740 840,104 -0.10(-1.02%)
May 02, 2022 9.180 9.850 9.090 9.840 1,457,461 +0.59(+6.38%)
Apr 29, 2022 9.900 10.14 9.190 9.250 1,407,889 -0.75(-7.50%)
Apr 28, 2022 10.17 10.24 9.670 10.00 1,376,169 -0.10(-0.99%)
Apr 27, 2022 10.33 10.63 10.02 10.10 2,048,205 -0.33(-3.16%)
Apr 26, 2022 10.70 10.91 10.17 10.43 1,222,661 -0.62(-5.61%)
Apr 25, 2022 10.36 11.11 10.36 11.05 1,370,157 +0.60(+5.74%)
Apr 22, 2022 10.94 11.07 10.24 10.45 1,679,925 -0.55(-5.00%)
Apr 21, 2022 11.05 11.26 10.82 11.00 1,599,769 +0.03(+0.27%)
Apr 20, 2022 11.67 11.77 10.96 10.97 1,064,180 -0.66(-5.67%)
Apr 19, 2022 11.69 11.91 11.46 11.63 847,282 +0.04(+0.35%)
Apr 18, 2022 11.67 11.71 11.29 11.59 774,000 -0.16(-1.36%)
Apr 14, 2022 12.06 12.10 11.74 11.75 473,179 -0.19(-1.59%)
Apr 13, 2022 11.71 12.06 11.62 11.94 589,701 +0.17(+1.44%)
Apr 12, 2022 12.19 12.55 11.71 11.77 650,202 -0.19(-1.59%)
Apr 11, 2022 11.73 12.12 11.65 11.96 496,967 -0.05(-0.42%)
Apr 08, 2022 12.19 12.35 11.91 12.01 630,904 -0.19(-1.56%)
Apr 07, 2022 12.31 12.60 11.85 12.20 789,081 -0.18(-1.45%)
Apr 06, 2022 12.58 12.83 12.15 12.38 709,543 -0.46(-3.58%)
Apr 05, 2022 13.25 13.43 12.75 12.84 566,287 -0.56(-4.18%)
Apr 04, 2022 13.46 13.53 13.15 13.40 531,901 +0.05(+0.37%)
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.