Skip to main content

Avaya Holdings Corp (NY: AVYA )

1.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.