Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harmonic Inc
(NQ:
HLIT
)
11.29
-0.10 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.910
7.990
7.700
7.760
582,800
-0.12(-1.52%)
Jan 28, 2021
8.220
8.230
7.870
7.880
662,992
-0.30(-3.67%)
Jan 27, 2021
8.010
8.410
7.911
8.180
548,367
-0.04(-0.49%)
Jan 26, 2021
8.200
8.470
8.105
8.220
595,624
+0.10(+1.23%)
Jan 25, 2021
8.110
8.280
7.995
8.120
317,167
+0.03(+0.37%)
Jan 22, 2021
8.030
8.140
7.920
8.090
370,200
-0.02(-0.19%)
Jan 21, 2021
8.100
8.190
8.030
8.105
511,822
+0.05(+0.68%)
Jan 20, 2021
8.110
8.210
7.950
8.050
287,744
-0.07(-0.86%)
Jan 19, 2021
8.000
8.210
7.860
8.120
525,606
+0.23(+2.92%)
Jan 15, 2021
8.070
8.110
7.830
7.890
337,800
-0.24(-2.95%)
Jan 14, 2021
7.880
8.365
7.866
8.130
984,265
+0.34(+4.36%)
Jan 13, 2021
7.950
7.990
7.761
7.790
480,689
-0.17(-2.14%)
Jan 12, 2021
7.790
8.000
7.790
7.960
352,855
+0.21(+2.71%)
Jan 11, 2021
7.690
7.790
7.690
7.750
342,927
-0.04(-0.51%)
Jan 08, 2021
7.840
7.890
7.705
7.790
577,900
-0.01(-0.13%)
Jan 07, 2021
7.640
7.830
7.520
7.800
513,216
+0.22(+2.90%)
Jan 06, 2021
7.370
7.660
7.280
7.580
948,362
+0.31(+4.26%)
Jan 05, 2021
7.220
7.360
7.200
7.270
353,410
+0.00(+0.00%)
Jan 04, 2021
7.430
7.480
7.080
7.270
378,240
-0.12(-1.62%)
Dec 31, 2020
7.390
7.390
7.390
306,971
+0.10(+1.37%)
Dec 30, 2020
7.350
7.430
7.010
7.290
306,971
+0.01(+0.14%)
Dec 29, 2020
7.430
7.460
7.185
7.280
425,327
-0.12(-1.62%)
Dec 28, 2020
7.250
7.430
7.190
7.400
421,120
+0.21(+2.92%)
Dec 24, 2020
7.180
7.230
7.090
7.190
171,200
+0.09(+1.27%)
Dec 23, 2020
7.170
7.192
7.042
7.100
286,153
+0.02(+0.28%)
Dec 22, 2020
6.760
7.160
6.720
7.080
524,617
+0.31(+4.58%)
Dec 21, 2020
6.900
7.010
6.640
6.770
628,109
-0.31(-4.38%)
Dec 18, 2020
7.120
7.495
7.045
7.080
2,804,800
+0.02(+0.28%)
Dec 17, 2020
7.100
7.130
6.980
7.060
465,283
+0.02(+0.28%)
Dec 16, 2020
7.170
7.240
7.010
7.040
363,496
-0.07(-0.98%)
Dec 15, 2020
7.090
7.140
6.990
7.110
587,308
+0.06(+0.85%)
Dec 14, 2020
7.070
7.230
6.960
7.050
893,505
+0.04(+0.57%)
Dec 11, 2020
6.970
7.040
6.860
7.010
223,700
-0.01(-0.14%)
Dec 10, 2020
6.850
7.090
6.800
7.020
276,616
+0.07(+1.08%)
Dec 09, 2020
7.290
7.320
6.920
6.945
412,718
-0.33(-4.60%)
Dec 08, 2020
7.110
7.290
7.050
7.280
362,774
+0.09(+1.25%)
Dec 07, 2020
7.100
7.320
7.030
7.190
408,762
+0.09(+1.27%)
Dec 04, 2020
6.940
7.140
6.930
7.100
418,400
+0.20(+2.90%)
Dec 03, 2020
6.690
6.960
6.680
6.900
398,459
+0.21(+3.14%)
Dec 02, 2020
6.420
6.700
6.310
6.690
382,843
+0.24(+3.72%)
Dec 01, 2020
6.580
6.630
6.390
6.450
628,426
-0.08(-1.23%)
Nov 30, 2020
6.670
6.720
6.490
6.530
594,534
-0.18(-2.68%)
Nov 27, 2020
6.760
6.790
6.635
6.710
156,600
-0.03(-0.45%)
Nov 25, 2020
6.590
6.770
6.510
6.740
362,000
+0.14(+2.12%)
Nov 24, 2020
6.670
6.695
6.490
6.600
473,442
+0.01(+0.15%)
Nov 23, 2020
6.580
6.650
6.470
6.590
623,492
+0.10(+1.54%)
Nov 20, 2020
6.510
6.570
6.340
6.490
2,524,900
-0.09(-1.37%)
Nov 19, 2020
6.370
6.600
6.290
6.580
819,209
+0.21(+3.30%)
Nov 18, 2020
6.560
6.570
6.370
6.370
480,834
-0.14(-2.15%)
Nov 17, 2020
6.250
6.550
6.200
6.510
646,079
+0.14(+2.20%)
Nov 16, 2020
6.260
6.460
6.260
6.370
567,769
+0.11(+1.76%)
Nov 13, 2020
6.210
6.310
6.110
6.260
559,300
+0.15(+2.45%)
Nov 12, 2020
6.230
6.310
6.000
6.110
712,468
-0.14(-2.24%)
Nov 11, 2020
6.420
6.420
6.140
6.250
718,121
-0.13(-2.04%)
Nov 10, 2020
6.500
6.580
6.370
6.380
636,563
-0.08(-1.24%)
Nov 09, 2020
6.440
6.745
6.395
6.460
831,021
+0.28(+4.53%)
Nov 06, 2020
6.270
6.320
6.050
6.180
327,000
-0.12(-1.90%)
Nov 05, 2020
6.200
6.370
6.180
6.300
560,760
+0.18(+2.94%)
Nov 04, 2020
6.360
6.380
6.110
6.120
564,601
-0.21(-3.32%)
Nov 03, 2020
6.130
6.460
6.090
6.330
704,803
+0.29(+4.80%)
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
.