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
)
11.67
+0.37 (+3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2005
4.870
4.940
4.780
4.850
1,308,234
-0.05(-1.02%)
Dec 29, 2005
5.050
5.060
4.870
4.900
1,084,976
-0.15(-2.97%)
Dec 28, 2005
4.950
5.060
4.870
5.050
1,485,300
+0.18(+3.70%)
Dec 27, 2005
4.950
4.970
4.840
4.870
969,600
-0.06(-1.22%)
Dec 23, 2005
4.910
5.030
4.900
4.930
1,142,341
+0.00(+0.00%)
Dec 22, 2005
5.020
5.090
4.920
4.930
1,197,818
-0.09(-1.79%)
Dec 21, 2005
4.870
5.100
4.870
5.020
1,408,097
+0.14(+2.87%)
Dec 20, 2005
5.000
5.020
4.850
4.880
1,068,248
-0.14(-2.79%)
Dec 19, 2005
5.020
5.090
4.960
5.020
1,613,481
+0.01(+0.20%)
Dec 16, 2005
4.970
5.090
4.940
5.010
1,489,224
+0.06(+1.21%)
Dec 15, 2005
4.900
4.988
4.840
4.950
1,379,829
+0.02(+0.41%)
Dec 14, 2005
4.880
5.110
4.740
4.930
2,502,081
-0.08(-1.60%)
Dec 13, 2005
5.000
5.210
5.000
5.010
2,133,662
+0.00(+0.00%)
Dec 12, 2005
5.120
5.250
5.010
5.010
1,264,128
-0.12(-2.34%)
Dec 09, 2005
4.930
5.180
4.920
5.130
1,508,750
+0.20(+4.06%)
Dec 08, 2005
5.130
5.130
4.830
4.930
3,479,683
-0.35(-6.63%)
Dec 07, 2005
5.650
5.760
5.270
5.280
1,988,220
-0.39(-6.88%)
Dec 06, 2005
5.540
5.750
5.490
5.670
841,645
+0.18(+3.28%)
Dec 05, 2005
5.670
5.730
5.470
5.490
935,942
-0.22(-3.85%)
Dec 02, 2005
5.750
5.750
5.640
5.710
696,118
+0.02(+0.35%)
Dec 01, 2005
5.570
5.750
5.510
5.690
916,582
+0.17(+3.08%)
Nov 30, 2005
5.570
5.570
5.340
5.520
1,216,385
+0.02(+0.36%)
Nov 29, 2005
5.670
5.720
5.480
5.500
995,258
-0.17(-3.00%)
Nov 28, 2005
5.720
5.740
5.640
5.670
933,399
+0.02(+0.35%)
Nov 25, 2005
5.650
5.690
5.600
5.650
395,202
+0.08(+1.44%)
Nov 23, 2005
5.580
5.750
5.560
5.570
1,355,801
+0.02(+0.36%)
Nov 22, 2005
5.370
5.580
5.300
5.550
1,222,743
+0.22(+4.13%)
Nov 21, 2005
5.210
5.370
5.020
5.330
1,768,485
+0.21(+4.10%)
Nov 18, 2005
4.720
5.140
4.680
5.120
1,815,564
+0.46(+9.87%)
Nov 17, 2005
4.540
4.680
4.520
4.660
329,587
+0.11(+2.42%)
Nov 16, 2005
4.700
4.700
4.540
4.550
335,298
-0.14(-2.99%)
Nov 15, 2005
4.800
4.830
4.590
4.690
590,451
-0.09(-1.88%)
Nov 14, 2005
4.810
4.900
4.730
4.780
369,971
+0.01(+0.21%)
Nov 11, 2005
4.680
4.850
4.680
4.770
324,064
+0.05(+1.06%)
Nov 10, 2005
4.710
4.730
4.600
4.720
452,984
-0.02(-0.42%)
Nov 09, 2005
4.840
4.869
4.670
4.740
612,346
-0.07(-1.46%)
Nov 08, 2005
4.700
4.820
4.610
4.810
793,900
+0.13(+2.78%)
Nov 07, 2005
4.660
4.730
4.520
4.680
717,802
+0.08(+1.74%)
Nov 04, 2005
4.690
4.690
4.500
4.600
385,788
+0.00(+0.00%)
Nov 03, 2005
4.620
4.660
4.550
4.600
632,862
+0.02(+0.44%)
Nov 02, 2005
4.500
4.590
4.450
4.580
711,352
+0.11(+2.46%)
Nov 01, 2005
4.570
4.620
4.420
4.470
710,126
-0.14(-3.04%)
Oct 31, 2005
4.450
4.630
4.450
4.610
828,603
+0.16(+3.60%)
Oct 28, 2005
4.330
4.460
4.300
4.450
1,157,896
+0.11(+2.53%)
Oct 27, 2005
4.580
4.580
4.290
4.340
1,095,677
-0.22(-4.82%)
Oct 26, 2005
4.450
4.630
4.450
4.560
1,084,431
+0.07(+1.56%)
Oct 25, 2005
4.405
4.500
4.360
4.490
1,228,521
+0.09(+2.05%)
Oct 24, 2005
4.190
4.450
4.080
4.400
2,384,430
+0.25(+6.02%)
Oct 21, 2005
4.720
4.720
4.100
4.150
4,266,420
-0.93(-18.31%)
Oct 20, 2005
5.220
5.280
5.050
5.080
1,087,966
-0.20(-3.79%)
Oct 19, 2005
5.020
5.350
4.760
5.280
2,042,234
+0.24(+4.76%)
Oct 18, 2005
5.150
5.160
5.040
5.040
506,735
-0.10(-1.95%)
Oct 17, 2005
5.160
5.260
5.090
5.140
512,413
+0.01(+0.19%)
Oct 14, 2005
5.230
5.250
5.090
5.130
481,228
-0.06(-1.16%)
Oct 13, 2005
5.170
5.230
5.050
5.190
782,891
+0.08(+1.57%)
Oct 12, 2005
5.220
5.220
4.960
5.110
1,363,452
-0.09(-1.73%)
Oct 11, 2005
5.500
5.600
5.200
5.200
1,076,257
-0.27(-4.94%)
Oct 10, 2005
5.570
5.700
5.400
5.470
559,079
-0.04(-0.73%)
Oct 07, 2005
5.430
5.650
5.410
5.510
1,022,885
+0.15(+2.80%)
Oct 06, 2005
5.610
5.669
5.330
5.360
896,683
-0.22(-3.94%)
Oct 05, 2005
5.840
5.890
5.550
5.580
901,325
-0.26(-4.45%)
Oct 04, 2005
5.920
5.980
5.800
5.840
661,169
-0.01(-0.17%)
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
.