NasdaqGS - Nasdaq Real Time Price • USD
Harmonic Inc. (HLIT)
At close: 4:00 PM EDT
After hours: 4:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 9.93 | 10.02 | 9.62 | 9.68 | 9.68 | 1,773,051 |
Apr 18, 2024 | 10.01 | 10.12 | 9.93 | 9.99 | 9.99 | 1,706,700 |
Apr 17, 2024 | 10.25 | 10.40 | 9.98 | 10.03 | 10.03 | 1,750,600 |
Apr 16, 2024 | 10.26 | 10.34 | 10.10 | 10.23 | 10.23 | 1,733,900 |
Apr 15, 2024 | 10.59 | 10.65 | 10.27 | 10.33 | 10.33 | 2,506,700 |
Apr 12, 2024 | 10.76 | 10.84 | 10.47 | 10.56 | 10.56 | 3,287,700 |
Apr 11, 2024 | 11.02 | 11.02 | 10.53 | 10.91 | 10.91 | 3,200,500 |
Apr 10, 2024 | 11.10 | 11.32 | 10.92 | 10.94 | 10.94 | 5,193,500 |
Apr 9, 2024 | 12.21 | 12.36 | 10.91 | 11.22 | 11.22 | 6,596,300 |
Apr 8, 2024 | 12.98 | 13.15 | 12.96 | 13.14 | 13.14 | 635,500 |
Apr 5, 2024 | 13.00 | 13.07 | 12.83 | 12.94 | 12.94 | 797,800 |
Apr 4, 2024 | 13.50 | 13.53 | 12.99 | 13.04 | 13.04 | 1,147,800 |
Apr 3, 2024 | 12.79 | 13.39 | 12.79 | 13.30 | 13.30 | 1,055,900 |
Apr 2, 2024 | 12.94 | 13.11 | 12.87 | 12.91 | 12.91 | 1,087,200 |
Apr 1, 2024 | 13.47 | 13.68 | 12.93 | 13.06 | 13.06 | 1,293,300 |
Mar 28, 2024 | 13.52 | 13.60 | 13.35 | 13.44 | 13.44 | 979,100 |
Mar 27, 2024 | 13.16 | 13.54 | 13.15 | 13.52 | 13.52 | 1,217,000 |
Mar 26, 2024 | 13.05 | 13.36 | 13.05 | 13.08 | 13.08 | 869,200 |
Mar 25, 2024 | 13.20 | 13.41 | 12.89 | 12.95 | 12.95 | 804,900 |
Mar 22, 2024 | 13.26 | 13.39 | 13.09 | 13.19 | 13.19 | 913,300 |
Mar 21, 2024 | 12.98 | 13.62 | 12.90 | 13.30 | 13.30 | 1,571,600 |
Mar 20, 2024 | 12.63 | 12.94 | 12.40 | 12.93 | 12.93 | 1,310,600 |
Mar 19, 2024 | 12.35 | 12.67 | 12.32 | 12.63 | 12.63 | 982,700 |
Mar 18, 2024 | 12.45 | 12.57 | 12.36 | 12.40 | 12.40 | 1,343,400 |
Mar 15, 2024 | 12.80 | 13.03 | 12.35 | 12.55 | 12.55 | 1,784,100 |
Mar 14, 2024 | 12.95 | 13.01 | 12.79 | 12.86 | 12.86 | 864,700 |
Mar 13, 2024 | 12.89 | 13.06 | 12.73 | 12.94 | 12.94 | 1,005,400 |
Mar 12, 2024 | 13.09 | 13.24 | 12.95 | 12.96 | 12.96 | 949,900 |
Mar 11, 2024 | 13.04 | 13.19 | 12.95 | 13.02 | 13.02 | 743,000 |
Mar 8, 2024 | 13.06 | 13.22 | 12.98 | 13.06 | 13.06 | 1,018,600 |
Mar 7, 2024 | 12.92 | 13.06 | 12.74 | 12.93 | 12.93 | 1,022,700 |
Mar 6, 2024 | 12.98 | 13.11 | 12.87 | 12.98 | 12.98 | 1,092,900 |
Mar 5, 2024 | 12.96 | 13.18 | 12.84 | 12.96 | 12.96 | 1,162,900 |
Mar 4, 2024 | 13.44 | 13.48 | 13.07 | 13.10 | 13.10 | 977,200 |
Mar 1, 2024 | 13.15 | 13.84 | 13.15 | 13.37 | 13.37 | 1,579,200 |
Feb 29, 2024 | 13.20 | 13.29 | 12.99 | 13.13 | 13.13 | 1,787,600 |
Feb 28, 2024 | 13.04 | 13.16 | 12.80 | 12.90 | 12.90 | 1,786,300 |
Feb 27, 2024 | 13.40 | 13.40 | 13.08 | 13.16 | 13.16 | 1,477,700 |
Feb 26, 2024 | 13.19 | 13.60 | 13.19 | 13.31 | 13.31 | 1,021,000 |
Feb 23, 2024 | 13.44 | 13.45 | 13.16 | 13.26 | 13.26 | 882,700 |
Feb 22, 2024 | 13.41 | 13.54 | 13.32 | 13.43 | 13.43 | 2,072,200 |
Feb 21, 2024 | 13.28 | 13.44 | 13.24 | 13.38 | 13.38 | 1,051,400 |
Feb 20, 2024 | 13.43 | 13.68 | 13.39 | 13.45 | 13.45 | 1,189,500 |
Feb 16, 2024 | 13.60 | 13.79 | 13.40 | 13.67 | 13.67 | 1,571,700 |
Feb 15, 2024 | 14.10 | 14.16 | 13.56 | 13.67 | 13.67 | 2,464,600 |
Feb 14, 2024 | 13.32 | 14.18 | 13.30 | 14.05 | 14.05 | 2,039,700 |
Feb 13, 2024 | 13.46 | 13.69 | 13.15 | 13.24 | 13.24 | 1,810,200 |
Feb 12, 2024 | 13.68 | 14.09 | 13.68 | 14.04 | 14.04 | 1,979,200 |
Feb 9, 2024 | 13.03 | 13.72 | 13.03 | 13.70 | 13.70 | 2,140,100 |
Feb 8, 2024 | 12.94 | 13.25 | 12.91 | 13.00 | 13.00 | 1,453,400 |
Feb 7, 2024 | 13.17 | 13.47 | 12.88 | 12.94 | 12.94 | 1,735,000 |
Feb 6, 2024 | 12.75 | 13.24 | 12.73 | 13.11 | 13.11 | 2,044,100 |
Feb 5, 2024 | 13.07 | 13.22 | 12.73 | 12.75 | 12.75 | 2,469,700 |
Feb 2, 2024 | 12.58 | 13.31 | 12.48 | 13.14 | 13.14 | 3,913,600 |
Feb 1, 2024 | 11.79 | 12.75 | 11.79 | 12.59 | 12.59 | 6,891,300 |
Jan 31, 2024 | 11.71 | 11.85 | 11.38 | 11.70 | 11.70 | 3,003,000 |
Jan 30, 2024 | 11.66 | 12.39 | 11.26 | 11.85 | 11.85 | 10,029,300 |
Jan 29, 2024 | 11.29 | 11.68 | 11.28 | 11.64 | 11.64 | 2,695,700 |
Jan 26, 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 11.25 | 1,871,800 |
Jan 25, 2024 | 11.35 | 11.45 | 11.07 | 11.18 | 11.18 | 2,136,100 |
Jan 24, 2024 | 11.71 | 11.72 | 11.53 | 11.56 | 11.56 | 853,400 |
Jan 23, 2024 | 11.82 | 12.00 | 11.48 | 11.59 | 11.59 | 1,609,400 |
Jan 22, 2024 | 11.50 | 11.67 | 11.31 | 11.66 | 11.66 | 3,200,300 |
Jan 19, 2024 | 11.88 | 11.88 | 11.47 | 11.50 | 11.50 | 1,896,000 |
Jan 18, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 11.84 | 1,273,700 |
Jan 17, 2024 | 11.83 | 11.97 | 11.66 | 11.93 | 11.93 | 1,037,000 |
Jan 16, 2024 | 12.01 | 12.09 | 11.91 | 11.98 | 11.98 | 1,154,500 |
Jan 12, 2024 | 12.37 | 12.40 | 12.15 | 12.17 | 12.17 | 907,600 |
Jan 11, 2024 | 12.38 | 12.40 | 11.96 | 12.23 | 12.23 | 1,809,600 |
Jan 10, 2024 | 12.69 | 12.73 | 12.33 | 12.44 | 12.44 | 1,336,200 |
Jan 9, 2024 | 12.60 | 12.80 | 12.53 | 12.76 | 12.76 | 1,451,400 |
Jan 8, 2024 | 12.47 | 12.86 | 12.38 | 12.75 | 12.75 | 1,777,800 |
Jan 5, 2024 | 12.48 | 12.65 | 12.32 | 12.52 | 12.52 | 1,372,700 |
Jan 4, 2024 | 12.15 | 12.58 | 12.03 | 12.51 | 12.51 | 2,242,400 |
Jan 3, 2024 | 12.96 | 13.05 | 11.64 | 12.09 | 12.09 | 5,408,700 |
Jan 2, 2024 | 13.05 | 13.35 | 13.02 | 13.18 | 13.18 | 2,817,200 |
Dec 29, 2023 | 12.91 | 13.16 | 12.79 | 13.04 | 13.04 | 2,419,600 |
Dec 28, 2023 | 12.59 | 12.94 | 12.50 | 12.93 | 12.93 | 1,859,100 |
Dec 27, 2023 | 12.60 | 12.84 | 12.47 | 12.55 | 12.55 | 1,851,300 |
Dec 26, 2023 | 12.39 | 12.55 | 12.33 | 12.51 | 12.51 | 915,100 |
Dec 22, 2023 | 12.37 | 12.42 | 12.07 | 12.36 | 12.36 | 1,482,200 |
Dec 21, 2023 | 12.16 | 12.78 | 12.00 | 12.29 | 12.29 | 4,592,200 |
Dec 20, 2023 | 11.47 | 12.23 | 11.40 | 11.89 | 11.89 | 3,082,600 |
Dec 19, 2023 | 11.20 | 11.50 | 11.06 | 11.45 | 11.45 | 2,115,400 |
Dec 18, 2023 | 11.07 | 11.15 | 10.82 | 11.07 | 11.07 | 1,349,400 |
Dec 15, 2023 | 11.04 | 11.12 | 10.74 | 10.97 | 10.97 | 3,808,500 |
Dec 14, 2023 | 10.94 | 11.38 | 10.46 | 10.90 | 10.90 | 3,017,100 |
Dec 13, 2023 | 10.44 | 10.90 | 10.14 | 10.52 | 10.52 | 3,482,800 |
Dec 12, 2023 | 10.51 | 10.54 | 10.11 | 10.14 | 10.14 | 1,419,800 |
Dec 11, 2023 | 10.47 | 10.63 | 10.27 | 10.56 | 10.56 | 1,554,200 |
Dec 8, 2023 | 10.32 | 10.65 | 10.05 | 10.51 | 10.51 | 1,509,800 |
Dec 7, 2023 | 10.19 | 10.48 | 10.01 | 10.33 | 10.33 | 1,016,800 |
Dec 6, 2023 | 10.39 | 10.54 | 10.12 | 10.13 | 10.13 | 1,206,200 |
Dec 5, 2023 | 10.77 | 10.77 | 9.75 | 10.26 | 10.26 | 5,762,300 |
Dec 4, 2023 | 11.17 | 11.34 | 10.69 | 10.79 | 10.79 | 1,456,500 |
Dec 1, 2023 | 11.06 | 11.28 | 10.95 | 11.18 | 11.18 | 882,200 |
Nov 30, 2023 | 11.21 | 11.30 | 10.91 | 11.06 | 11.06 | 1,344,300 |
Nov 29, 2023 | 10.93 | 11.18 | 10.93 | 11.13 | 11.13 | 1,266,100 |
Nov 28, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 804,500 |
Nov 27, 2023 | 10.92 | 11.04 | 10.80 | 10.92 | 10.92 | 777,500 |
Nov 24, 2023 | 10.94 | 11.06 | 10.90 | 10.97 | 10.97 | 255,700 |
Nov 22, 2023 | 10.96 | 11.08 | 10.89 | 10.98 | 10.98 | 755,500 |
Nov 21, 2023 | 10.87 | 11.02 | 10.80 | 10.85 | 10.85 | 1,236,100 |
Nov 20, 2023 | 11.10 | 11.18 | 10.82 | 10.91 | 10.91 | 1,601,500 |
Nov 17, 2023 | 10.81 | 11.15 | 10.63 | 11.06 | 11.06 | 1,329,100 |
Nov 16, 2023 | 10.93 | 10.94 | 10.68 | 10.72 | 10.72 | 1,256,100 |
Nov 15, 2023 | 11.18 | 11.46 | 10.97 | 10.98 | 10.98 | 1,276,000 |
Nov 14, 2023 | 10.90 | 11.29 | 10.84 | 11.15 | 11.15 | 1,217,300 |
Nov 13, 2023 | 10.64 | 10.67 | 10.50 | 10.61 | 10.61 | 739,300 |
Nov 10, 2023 | 10.65 | 10.83 | 10.48 | 10.72 | 10.72 | 882,600 |
Nov 9, 2023 | 11.00 | 11.10 | 10.59 | 10.65 | 10.65 | 1,582,900 |
Nov 8, 2023 | 10.99 | 11.05 | 10.79 | 10.90 | 10.90 | 1,274,500 |
Nov 7, 2023 | 10.97 | 11.01 | 10.75 | 11.00 | 11.00 | 1,863,800 |
Nov 6, 2023 | 10.93 | 11.05 | 10.82 | 11.03 | 11.03 | 2,041,500 |
Nov 3, 2023 | 10.66 | 10.96 | 10.55 | 10.87 | 10.87 | 1,752,300 |
Nov 2, 2023 | 10.53 | 10.81 | 10.22 | 10.40 | 10.40 | 1,656,800 |
Nov 1, 2023 | 10.79 | 10.91 | 10.31 | 10.45 | 10.45 | 2,916,000 |
Oct 31, 2023 | 9.31 | 11.26 | 9.18 | 10.79 | 10.79 | 4,920,400 |
Oct 30, 2023 | 9.97 | 10.02 | 9.66 | 9.73 | 9.73 | 5,054,500 |
Oct 27, 2023 | 10.09 | 10.49 | 9.76 | 9.89 | 9.89 | 5,818,400 |
Oct 26, 2023 | 10.23 | 10.37 | 10.06 | 10.12 | 10.12 | 3,241,400 |
Oct 25, 2023 | 10.22 | 10.49 | 10.19 | 10.30 | 10.30 | 2,281,200 |
Oct 24, 2023 | 10.62 | 10.71 | 10.18 | 10.26 | 10.26 | 2,692,200 |
Oct 23, 2023 | 10.36 | 10.79 | 10.21 | 10.56 | 10.56 | 2,279,300 |
Oct 20, 2023 | 10.68 | 10.74 | 10.28 | 10.36 | 10.36 | 3,165,100 |
Oct 19, 2023 | 10.48 | 11.11 | 10.48 | 10.93 | 10.93 | 3,697,100 |
Oct 18, 2023 | 10.37 | 10.66 | 10.16 | 10.60 | 10.60 | 2,900,700 |
Oct 17, 2023 | 10.40 | 10.55 | 10.20 | 10.41 | 10.41 | 1,662,900 |
Oct 16, 2023 | 9.78 | 10.62 | 9.78 | 10.43 | 10.43 | 2,526,900 |
Oct 13, 2023 | 10.01 | 10.11 | 9.53 | 9.66 | 9.66 | 3,072,800 |
Oct 12, 2023 | 9.32 | 10.15 | 9.05 | 10.03 | 10.03 | 4,574,200 |
Oct 11, 2023 | 9.38 | 9.47 | 9.27 | 9.30 | 9.30 | 1,432,600 |
Oct 10, 2023 | 9.21 | 9.59 | 9.20 | 9.37 | 9.37 | 1,675,500 |
Oct 9, 2023 | 9.02 | 9.18 | 8.80 | 9.14 | 9.14 | 2,271,400 |
Oct 6, 2023 | 9.07 | 9.25 | 8.96 | 9.18 | 9.18 | 1,265,400 |
Oct 5, 2023 | 9.29 | 9.40 | 9.01 | 9.14 | 9.14 | 1,091,700 |
Oct 4, 2023 | 9.28 | 9.38 | 9.02 | 9.31 | 9.31 | 1,199,000 |
Oct 3, 2023 | 9.39 | 9.46 | 9.19 | 9.25 | 9.25 | 1,205,900 |
Oct 2, 2023 | 9.65 | 9.78 | 9.31 | 9.44 | 9.44 | 1,573,900 |
Sep 29, 2023 | 9.50 | 9.69 | 9.48 | 9.63 | 9.63 | 3,042,200 |
Sep 28, 2023 | 9.39 | 9.48 | 9.37 | 9.45 | 9.45 | 1,846,300 |
Sep 27, 2023 | 9.43 | 9.52 | 9.35 | 9.37 | 9.37 | 1,966,400 |
Sep 26, 2023 | 9.52 | 9.54 | 9.35 | 9.38 | 9.38 | 1,394,600 |
Sep 25, 2023 | 9.39 | 9.65 | 9.36 | 9.61 | 9.61 | 1,495,700 |
Sep 22, 2023 | 9.61 | 9.69 | 9.40 | 9.44 | 9.44 | 858,400 |
Sep 21, 2023 | 9.45 | 9.70 | 9.38 | 9.57 | 9.57 | 2,116,200 |
Sep 20, 2023 | 9.70 | 9.73 | 9.54 | 9.54 | 9.54 | 1,281,300 |
Sep 19, 2023 | 9.83 | 9.90 | 9.56 | 9.64 | 9.64 | 1,224,500 |
Sep 18, 2023 | 9.71 | 9.93 | 9.49 | 9.85 | 9.85 | 2,231,600 |
Sep 15, 2023 | 9.94 | 10.06 | 9.63 | 9.71 | 9.71 | 2,934,400 |
Sep 14, 2023 | 9.61 | 9.92 | 9.50 | 9.89 | 9.89 | 2,091,500 |
Sep 13, 2023 | 9.89 | 9.92 | 9.58 | 9.59 | 9.59 | 1,652,000 |
Sep 12, 2023 | 9.90 | 10.14 | 9.79 | 9.92 | 9.92 | 1,637,600 |
Sep 11, 2023 | 10.25 | 10.25 | 10.02 | 10.06 | 10.06 | 786,700 |
Sep 8, 2023 | 10.24 | 10.24 | 10.02 | 10.18 | 10.18 | 978,500 |
Sep 7, 2023 | 10.37 | 10.37 | 10.17 | 10.27 | 10.27 | 704,400 |
Sep 6, 2023 | 10.32 | 10.43 | 10.25 | 10.37 | 10.37 | 729,200 |
Sep 5, 2023 | 10.61 | 10.61 | 10.24 | 10.29 | 10.29 | 1,110,400 |
Sep 1, 2023 | 10.75 | 10.78 | 10.50 | 10.60 | 10.60 | 1,074,600 |
Aug 31, 2023 | 10.72 | 10.83 | 10.62 | 10.68 | 10.68 | 1,952,200 |
Aug 30, 2023 | 10.21 | 10.70 | 10.19 | 10.70 | 10.70 | 1,613,800 |
Aug 29, 2023 | 10.22 | 10.38 | 10.15 | 10.22 | 10.22 | 1,490,500 |
Aug 28, 2023 | 10.08 | 10.31 | 10.05 | 10.27 | 10.27 | 1,792,500 |
Aug 25, 2023 | 10.13 | 10.26 | 10.04 | 10.07 | 10.07 | 1,842,800 |
Aug 24, 2023 | 10.54 | 10.54 | 10.12 | 10.13 | 10.13 | 1,088,100 |
Aug 23, 2023 | 10.61 | 10.73 | 10.46 | 10.51 | 10.51 | 1,342,600 |
Aug 22, 2023 | 10.66 | 10.76 | 10.59 | 10.65 | 10.65 | 723,900 |
Aug 21, 2023 | 10.67 | 10.67 | 10.45 | 10.57 | 10.57 | 1,083,800 |
Aug 18, 2023 | 10.15 | 10.75 | 10.11 | 10.67 | 10.67 | 1,838,000 |
Aug 17, 2023 | 10.12 | 10.36 | 10.12 | 10.20 | 10.20 | 1,176,000 |
Aug 16, 2023 | 10.27 | 10.34 | 10.05 | 10.10 | 10.10 | 1,676,700 |
Aug 15, 2023 | 10.68 | 10.69 | 10.34 | 10.36 | 10.36 | 1,217,700 |
Aug 14, 2023 | 10.33 | 10.83 | 10.27 | 10.68 | 10.68 | 2,164,900 |
Aug 11, 2023 | 10.82 | 10.85 | 10.30 | 10.45 | 10.45 | 2,519,900 |
Aug 10, 2023 | 11.00 | 11.25 | 10.81 | 10.85 | 10.85 | 3,280,000 |
Aug 9, 2023 | 10.19 | 10.31 | 9.96 | 10.12 | 10.12 | 2,883,500 |
Aug 8, 2023 | 10.53 | 10.53 | 10.12 | 10.23 | 10.23 | 3,003,700 |
Aug 7, 2023 | 11.06 | 11.06 | 10.54 | 10.64 | 10.64 | 3,117,000 |
Aug 4, 2023 | 10.82 | 11.44 | 10.78 | 11.06 | 11.06 | 1,927,600 |
Aug 3, 2023 | 11.21 | 11.31 | 10.78 | 10.85 | 10.85 | 3,990,400 |
Aug 2, 2023 | 11.75 | 11.77 | 11.17 | 11.38 | 11.38 | 3,815,400 |
Aug 1, 2023 | 11.54 | 12.01 | 11.45 | 11.63 | 11.63 | 11,120,400 |
Jul 31, 2023 | 15.02 | 15.07 | 14.77 | 14.92 | 14.92 | 2,182,900 |
Jul 28, 2023 | 15.12 | 15.18 | 14.78 | 14.94 | 14.94 | 1,180,600 |
Jul 27, 2023 | 15.12 | 15.39 | 15.02 | 15.08 | 15.08 | 986,800 |
Jul 26, 2023 | 15.35 | 15.35 | 14.86 | 15.05 | 15.05 | 1,569,900 |
Jul 25, 2023 | 15.60 | 15.68 | 15.36 | 15.48 | 15.48 | 1,040,500 |
Jul 24, 2023 | 15.60 | 15.81 | 15.47 | 15.59 | 15.59 | 863,100 |
Jul 21, 2023 | 15.92 | 16.10 | 15.55 | 15.60 | 15.60 | 888,300 |
Jul 20, 2023 | 15.47 | 15.81 | 15.40 | 15.79 | 15.79 | 927,600 |
Jul 19, 2023 | 15.66 | 15.80 | 15.39 | 15.45 | 15.45 | 848,900 |
Jul 18, 2023 | 15.90 | 15.96 | 15.54 | 15.62 | 15.62 | 670,200 |
Jul 17, 2023 | 15.73 | 15.95 | 15.60 | 15.80 | 15.80 | 721,100 |
Jul 14, 2023 | 15.94 | 15.95 | 15.37 | 15.69 | 15.69 | 1,413,900 |
Jul 13, 2023 | 15.63 | 16.06 | 15.55 | 16.03 | 16.03 | 1,022,600 |
Jul 12, 2023 | 16.11 | 16.21 | 15.58 | 15.62 | 15.62 | 688,900 |
Jul 11, 2023 | 15.95 | 16.03 | 15.77 | 15.97 | 15.97 | 897,500 |
Jul 10, 2023 | 15.56 | 16.04 | 15.46 | 15.89 | 15.89 | 1,077,200 |
Jul 7, 2023 | 15.45 | 15.92 | 15.44 | 15.60 | 15.60 | 1,115,200 |
Jul 6, 2023 | 15.70 | 15.77 | 15.39 | 15.44 | 15.44 | 1,076,800 |
Jul 5, 2023 | 16.20 | 16.39 | 15.76 | 15.82 | 15.82 | 1,431,200 |
Jul 3, 2023 | 16.25 | 16.39 | 16.11 | 16.31 | 16.31 | 551,500 |
Jun 30, 2023 | 16.34 | 16.45 | 16.15 | 16.17 | 16.17 | 1,803,900 |
Jun 29, 2023 | 16.06 | 16.62 | 16.06 | 16.19 | 16.19 | 1,269,300 |
Jun 28, 2023 | 16.01 | 16.24 | 15.92 | 16.03 | 16.03 | 1,171,500 |
Jun 27, 2023 | 16.38 | 16.53 | 16.01 | 16.03 | 16.03 | 1,723,900 |
Jun 26, 2023 | 16.65 | 16.76 | 16.30 | 16.38 | 16.38 | 1,711,100 |
Jun 23, 2023 | 17.43 | 17.56 | 16.51 | 16.65 | 16.65 | 5,243,300 |
Jun 22, 2023 | 18.35 | 18.36 | 17.75 | 17.78 | 17.78 | 1,114,300 |
Jun 21, 2023 | 18.14 | 18.43 | 17.89 | 18.39 | 18.39 | 1,266,700 |
Jun 20, 2023 | 18.02 | 18.29 | 17.93 | 18.25 | 18.25 | 1,315,900 |
Jun 16, 2023 | 17.75 | 18.00 | 17.62 | 17.99 | 17.99 | 1,751,500 |
Jun 15, 2023 | 18.05 | 18.11 | 17.65 | 17.67 | 17.67 | 966,200 |
Jun 14, 2023 | 18.11 | 18.30 | 17.79 | 18.17 | 18.17 | 1,187,600 |
Jun 13, 2023 | 18.04 | 18.36 | 18.01 | 18.20 | 18.20 | 1,832,800 |
Jun 12, 2023 | 18.03 | 18.24 | 17.95 | 18.04 | 18.04 | 1,041,200 |
Jun 9, 2023 | 18.08 | 18.30 | 17.99 | 17.99 | 17.99 | 846,500 |
Jun 8, 2023 | 18.05 | 18.16 | 17.82 | 18.06 | 18.06 | 945,500 |
Jun 7, 2023 | 18.15 | 18.38 | 17.91 | 18.05 | 18.05 | 1,316,000 |
Jun 6, 2023 | 17.85 | 18.08 | 17.66 | 18.01 | 18.01 | 1,032,700 |
Jun 5, 2023 | 17.76 | 17.99 | 17.44 | 17.84 | 17.84 | 1,005,500 |
Jun 2, 2023 | 17.64 | 17.86 | 17.40 | 17.85 | 17.85 | 1,120,100 |
Jun 1, 2023 | 17.59 | 17.75 | 17.36 | 17.52 | 17.52 | 809,100 |
May 31, 2023 | 17.51 | 17.77 | 17.22 | 17.61 | 17.61 | 2,903,700 |
May 30, 2023 | 17.22 | 17.64 | 16.98 | 17.60 | 17.60 | 1,655,000 |
May 26, 2023 | 16.79 | 17.28 | 16.75 | 17.08 | 17.08 | 1,217,700 |
May 25, 2023 | 16.50 | 16.87 | 16.50 | 16.75 | 16.75 | 798,400 |
May 24, 2023 | 16.41 | 16.52 | 16.25 | 16.44 | 16.44 | 743,800 |
May 23, 2023 | 16.41 | 16.79 | 16.25 | 16.43 | 16.43 | 787,100 |
May 22, 2023 | 16.67 | 16.69 | 16.33 | 16.41 | 16.41 | 872,900 |
May 19, 2023 | 16.92 | 16.97 | 16.67 | 16.69 | 16.69 | 695,900 |
May 18, 2023 | 16.57 | 16.85 | 16.36 | 16.83 | 16.83 | 1,185,700 |
May 17, 2023 | 16.34 | 16.60 | 16.26 | 16.55 | 16.55 | 1,258,800 |
May 16, 2023 | 16.42 | 16.59 | 16.32 | 16.38 | 16.38 | 795,700 |
May 15, 2023 | 16.25 | 16.55 | 16.23 | 16.49 | 16.49 | 1,377,600 |
May 12, 2023 | 15.97 | 16.24 | 15.97 | 16.23 | 16.23 | 1,232,400 |
May 11, 2023 | 16.09 | 16.28 | 15.66 | 15.90 | 15.90 | 1,321,500 |
May 10, 2023 | 16.28 | 16.30 | 15.83 | 16.08 | 16.08 | 2,996,200 |
May 9, 2023 | 14.86 | 16.28 | 13.93 | 16.18 | 16.18 | 4,515,300 |
May 8, 2023 | 13.50 | 13.60 | 13.31 | 13.48 | 13.48 | 1,469,500 |
May 5, 2023 | 13.52 | 13.62 | 13.37 | 13.47 | 13.47 | 952,700 |
May 4, 2023 | 13.37 | 13.64 | 13.31 | 13.51 | 13.51 | 663,300 |
May 3, 2023 | 13.91 | 13.91 | 13.36 | 13.41 | 13.41 | 1,342,000 |
May 2, 2023 | 14.17 | 14.22 | 13.82 | 13.97 | 13.97 | 1,002,000 |
May 1, 2023 | 14.01 | 14.29 | 14.00 | 14.18 | 14.18 | 717,800 |
Apr 28, 2023 | 13.74 | 14.13 | 13.74 | 14.09 | 14.09 | 1,178,300 |
Apr 27, 2023 | 13.90 | 13.94 | 13.49 | 13.79 | 13.79 | 1,277,100 |
Apr 26, 2023 | 13.90 | 14.04 | 13.74 | 13.81 | 13.81 | 1,476,000 |
Apr 25, 2023 | 14.16 | 14.20 | 13.85 | 13.91 | 13.91 | 725,900 |
Apr 24, 2023 | 14.16 | 14.33 | 14.13 | 14.31 | 14.31 | 584,900 |
Apr 21, 2023 | 14.29 | 14.38 | 14.14 | 14.16 | 14.16 | 771,900 |
Apr 20, 2023 | 14.60 | 14.69 | 14.22 | 14.33 | 14.33 | 1,044,100 |
Related Tickers
VCM.TO Vecima Networks Inc.
22.05
-1.96%
EXTR Extreme Networks, Inc.
10.97
+0.27%
COMM CommScope Holding Company, Inc.
0.9229
-2.85%
ADTN ADTRAN Holdings, Inc.
4.6900
-0.85%
CMTL Comtech Telecommunications Corp.
1.8500
-1.33%
ATEME.PA ATEME SA
6.28
0.00%
CIEN Ciena Corporation
43.56
-0.48%
INFN Infinera Corporation
4.7200
+1.29%
LITE Lumentum Holdings Inc.
41.74
-1.65%
CLFD Clearfield, Inc.
28.28
0.00%