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
)
11.34
-0.05 (-0.44%)
Streaming Delayed Price
Updated: 9:44 AM 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 (%)
Nov 30, 2011
5.010
5.372
5.010
5.370
1,551,150
+0.40(+8.05%)
Nov 29, 2011
5.010
5.010
4.860
4.970
1,452,432
-0.04(-0.80%)
Nov 28, 2011
4.830
5.070
4.830
5.010
1,046,088
+0.38(+8.21%)
Nov 25, 2011
4.680
4.800
4.630
4.630
370,153
-0.09(-1.91%)
Nov 23, 2011
5.020
5.060
4.700
4.720
1,089,353
-0.36(-7.09%)
Nov 22, 2011
5.030
5.100
4.880
5.080
1,172,400
+0.06(+1.20%)
Nov 21, 2011
5.190
5.190
5.000
5.020
1,111,352
-0.30(-5.64%)
Nov 18, 2011
5.400
5.430
5.240
5.320
1,193,844
-0.09(-1.66%)
Nov 17, 2011
5.480
5.640
5.290
5.410
827,304
-0.08(-1.46%)
Nov 16, 2011
5.560
5.660
5.450
5.490
783,416
-0.15(-2.66%)
Nov 15, 2011
5.600
5.670
5.470
5.640
1,340,259
+0.00(+0.00%)
Nov 14, 2011
5.660
5.750
5.560
5.640
819,375
-0.06(-1.05%)
Nov 11, 2011
5.560
5.710
5.490
5.700
1,055,115
+0.24(+4.40%)
Nov 10, 2011
5.500
5.500
5.300
5.460
794,339
+0.08(+1.49%)
Nov 09, 2011
5.530
5.580
5.350
5.380
1,100,754
-0.34(-5.94%)
Nov 08, 2011
5.620
5.740
5.490
5.720
1,009,520
+0.13(+2.33%)
Nov 07, 2011
5.610
5.640
5.340
5.590
1,046,046
-0.04(-0.71%)
Nov 04, 2011
5.590
5.670
5.480
5.630
520,812
-0.03(-0.53%)
Nov 03, 2011
5.610
5.690
5.400
5.660
767,577
+0.14(+2.54%)
Nov 02, 2011
5.450
5.550
5.360
5.520
1,295,873
+0.22(+4.15%)
Nov 01, 2011
5.210
5.470
5.090
5.300
1,299,752
-0.20(-3.64%)
Oct 31, 2011
5.500
5.610
5.420
5.500
1,840,141
-0.12(-2.14%)
Oct 28, 2011
5.500
5.850
5.380
5.620
1,991,879
+0.45(+8.70%)
Oct 27, 2011
4.890
5.180
4.690
5.170
1,729,521
+0.38(+7.93%)
Oct 26, 2011
4.860
4.880
4.640
4.790
702,963
+0.01(+0.21%)
Oct 25, 2011
4.810
4.910
4.750
4.780
670,278
-0.07(-1.44%)
Oct 24, 2011
4.690
4.890
4.600
4.850
613,162
+0.18(+3.85%)
Oct 21, 2011
4.550
4.680
4.550
4.670
635,666
+0.23(+5.18%)
Oct 20, 2011
4.490
4.490
4.250
4.440
799,036
-0.02(-0.45%)
Oct 19, 2011
4.660
4.840
4.400
4.460
746,997
-0.23(-4.90%)
Oct 18, 2011
4.450
4.730
4.370
4.690
709,690
+0.26(+5.87%)
Oct 17, 2011
4.710
4.738
4.390
4.430
1,772,793
-0.35(-7.32%)
Oct 14, 2011
4.740
4.820
4.620
4.780
448,819
+0.10(+2.14%)
Oct 13, 2011
4.730
4.770
4.550
4.680
596,616
-0.11(-2.30%)
Oct 12, 2011
4.700
4.800
4.650
4.790
725,586
+0.15(+3.23%)
Oct 11, 2011
4.590
4.710
4.520
4.640
504,414
-0.01(-0.22%)
Oct 10, 2011
4.490
4.680
4.400
4.650
764,608
+0.27(+6.16%)
Oct 07, 2011
4.510
4.510
4.290
4.380
1,029,197
-0.13(-2.88%)
Oct 06, 2011
4.450
4.520
4.310
4.510
583,166
+0.14(+3.20%)
Oct 05, 2011
4.270
4.420
4.180
4.370
722,192
+0.10(+2.34%)
Oct 04, 2011
3.850
4.300
3.850
4.270
1,241,475
+0.38(+9.77%)
Oct 03, 2011
4.210
4.260
3.890
3.890
1,176,953
-0.37(-8.69%)
Sep 30, 2011
4.290
4.448
4.250
4.260
925,868
-0.13(-2.96%)
Sep 29, 2011
4.370
4.620
4.210
4.390
834,889
+0.14(+3.29%)
Sep 28, 2011
4.550
4.630
4.250
4.250
975,323
-0.28(-6.18%)
Sep 27, 2011
4.440
4.690
4.330
4.530
1,125,723
+0.20(+4.62%)
Sep 26, 2011
4.370
4.540
4.200
4.330
1,158,955
-0.01(-0.23%)
Sep 23, 2011
4.330
4.420
4.250
4.340
887,196
+0.01(+0.23%)
Sep 22, 2011
4.240
4.370
4.190
4.330
1,384,163
-0.07(-1.59%)
Sep 21, 2011
4.570
4.690
4.400
4.400
1,095,118
-0.16(-3.51%)
Sep 20, 2011
4.750
4.830
4.550
4.560
805,627
-0.15(-3.18%)
Sep 19, 2011
4.730
4.800
4.630
4.710
828,630
-0.09(-1.87%)
Sep 16, 2011
4.940
4.950
4.740
4.800
3,144,036
-0.10(-2.04%)
Sep 15, 2011
4.870
4.990
4.850
4.900
763,985
+0.08(+1.66%)
Sep 14, 2011
4.770
4.900
4.610
4.820
2,295,243
+0.13(+2.77%)
Sep 13, 2011
4.550
4.700
4.450
4.690
1,189,671
+0.15(+3.30%)
Sep 12, 2011
4.440
4.600
4.400
4.540
995,931
+0.03(+0.67%)
Sep 09, 2011
4.560
4.680
4.410
4.510
1,541,685
-0.12(-2.59%)
Sep 08, 2011
4.790
5.030
4.570
4.630
1,586,848
-0.17(-3.54%)
Sep 07, 2011
4.580
4.830
4.560
4.800
1,554,633
+0.32(+7.14%)
Sep 06, 2011
4.500
4.610
4.440
4.480
1,438,171
-0.11(-2.40%)
Sep 02, 2011
4.620
4.750
4.580
4.590
1,145,964
-0.13(-2.75%)
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
.