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
)
11.72
-0.10 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2010
6.700
6.760
6.530
6.760
1,309,320
+0.00(+0.00%)
Nov 29, 2010
6.680
6.790
6.650
6.760
420,819
+0.03(+0.45%)
Nov 26, 2010
6.750
6.770
6.720
6.730
173,910
-0.06(-0.88%)
Nov 24, 2010
6.680
6.790
6.790
6.790
644,793
+0.15(+2.26%)
Nov 23, 2010
6.670
6.730
6.600
6.640
496,279
-0.10(-1.48%)
Nov 22, 2010
6.540
6.765
6.540
6.740
747,972
+0.16(+2.43%)
Nov 19, 2010
6.550
6.580
6.460
6.580
348,412
+0.04(+0.61%)
Nov 18, 2010
6.730
6.750
6.480
6.540
852,075
-0.12(-1.80%)
Nov 17, 2010
6.620
6.720
6.580
6.660
1,245,470
+0.05(+0.76%)
Nov 16, 2010
6.560
6.630
6.365
6.610
1,683,711
+0.00(+0.00%)
Nov 15, 2010
6.670
6.720
6.570
6.610
529,233
-0.04(-0.60%)
Nov 12, 2010
6.670
6.850
6.650
6.650
839,476
-0.06(-0.89%)
Nov 11, 2010
6.630
6.750
6.510
6.710
850,218
-0.08(-1.18%)
Nov 10, 2010
6.700
6.840
6.610
6.790
805,609
+0.11(+1.65%)
Nov 09, 2010
6.740
6.800
6.640
6.680
619,525
-0.06(-0.89%)
Nov 08, 2010
6.730
6.775
6.660
6.740
770,422
-0.04(-0.59%)
Nov 05, 2010
6.880
6.880
6.720
6.780
563,953
-0.07(-1.02%)
Nov 04, 2010
6.860
6.900
6.770
6.850
766,588
+0.11(+1.63%)
Nov 03, 2010
6.580
6.810
6.580
6.740
666,860
-0.04(-0.59%)
Nov 02, 2010
6.460
6.780
6.420
6.780
1,700,358
+0.40(+6.27%)
Nov 01, 2010
7.000
7.000
6.380
6.380
1,431,508
-0.60(-8.60%)
Oct 29, 2010
7.150
7.229
6.860
6.980
1,535,882
+0.00(+0.00%)
Oct 28, 2010
6.910
7.000
6.740
6.980
923,692
+0.16(+2.35%)
Oct 27, 2010
6.810
6.910
6.770
6.820
671,579
-0.18(-2.57%)
Oct 25, 2010
6.970
7.100
6.930
7.000
994,928
+0.07(+1.01%)
Oct 22, 2010
6.880
7.000
6.860
6.930
557,473
+0.10(+1.46%)
Oct 21, 2010
6.990
7.050
6.710
6.830
626,056
-0.15(-2.15%)
Oct 20, 2010
6.850
7.020
6.770
6.980
716,067
+0.16(+2.35%)
Oct 19, 2010
6.750
6.980
6.700
6.820
787,141
-0.15(-2.15%)
Oct 18, 2010
6.990
7.050
6.930
6.970
516,129
+0.00(+0.00%)
Oct 15, 2010
7.120
7.120
6.940
6.970
735,208
-0.04(-0.57%)
Oct 14, 2010
7.090
7.100
6.900
7.010
466,182
-0.07(-0.99%)
Oct 13, 2010
7.070
7.150
6.950
7.080
843,629
+0.03(+0.43%)
Oct 12, 2010
7.020
7.080
6.900
7.050
488,159
+0.03(+0.43%)
Oct 11, 2010
7.050
7.100
6.950
7.020
338,137
-0.06(-0.85%)
Oct 08, 2010
7.020
7.120
6.980
7.080
928,711
+0.04(+0.57%)
Oct 07, 2010
7.150
7.150
6.930
7.040
494,367
-0.06(-0.85%)
Oct 06, 2010
7.070
7.140
7.040
7.100
954,624
+0.00(+0.00%)
Oct 05, 2010
6.990
7.150
6.920
7.100
930,190
+0.20(+2.90%)
Oct 04, 2010
7.000
7.000
6.740
6.900
978,977
-0.10(-1.43%)
Oct 01, 2010
6.910
7.070
6.880
7.000
1,171,760
+0.12(+1.74%)
Sep 30, 2010
6.760
6.940
6.670
6.880
736,922
+0.20(+2.99%)
Sep 29, 2010
6.590
6.700
6.540
6.680
601,838
+0.09(+1.37%)
Sep 28, 2010
6.640
6.730
6.500
6.590
1,103,745
-0.01(-0.15%)
Sep 27, 2010
6.650
6.683
6.560
6.600
662,458
-0.03(-0.45%)
Sep 24, 2010
6.600
6.709
6.560
6.630
1,080,264
+0.15(+2.31%)
Sep 23, 2010
6.510
6.690
6.460
6.480
343,541
-0.10(-1.52%)
Sep 22, 2010
6.750
6.880
6.480
6.580
494,671
-0.17(-2.52%)
Sep 21, 2010
7.040
7.040
6.750
6.750
610,874
-0.32(-4.53%)
Sep 20, 2010
6.860
7.070
6.700
7.070
777,229
+0.21(+3.06%)
Sep 17, 2010
6.740
6.920
6.470
6.860
1,003,982
-0.06(-0.87%)
Sep 15, 2010
6.770
6.962
6.300
6.920
815,451
+0.14(+2.06%)
Sep 14, 2010
6.760
6.870
6.600
6.780
455,359
+0.02(+0.30%)
Sep 13, 2010
6.530
6.780
6.500
6.760
674,128
+0.29(+4.48%)
Sep 10, 2010
6.480
6.540
6.410
6.470
420,087
+0.00(+0.00%)
Sep 09, 2010
6.460
6.480
6.300
6.470
369,247
+0.03(+0.47%)
Sep 08, 2010
6.350
6.440
6.310
6.440
494,501
+0.11(+1.74%)
Sep 07, 2010
6.380
6.400
6.275
6.330
387,975
-0.06(-0.94%)
Sep 03, 2010
6.180
6.400
6.140
6.390
447,439
+0.28(+4.58%)
Sep 02, 2010
6.070
6.140
6.010
6.110
243,253
+0.00(+0.00%)
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
.