Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.06 11.33 11.05 11.26 1,667,775 +0.32(+2.93%)
Aug 30, 2022 11.12 11.13 10.88 10.94 675,664 -0.12(-1.08%)
Aug 29, 2022 11.14 11.26 11.06 11.06 359,534 -0.16(-1.43%)
Aug 26, 2022 11.45 11.46 11.20 11.22 462,724 -0.22(-1.92%)
Aug 25, 2022 11.24 11.44 11.24 11.44 603,063 +0.26(+2.33%)
Aug 24, 2022 11.08 11.25 11.04 11.18 383,885 +0.06(+0.54%)
Aug 23, 2022 11.25 11.36 11.10 11.12 522,343 -0.07(-0.63%)
Aug 22, 2022 11.15 11.25 11.03 11.19 510,555 -0.13(-1.15%)
Aug 19, 2022 11.32 11.36 11.23 11.32 607,662 -0.12(-1.05%)
Aug 18, 2022 11.18 11.56 11.18 11.44 983,255 +0.26(+2.33%)
Aug 17, 2022 11.38 11.40 11.07 11.18 392,855 -0.20(-1.76%)
Aug 16, 2022 11.37 11.48 11.32 11.38 485,453 -0.08(-0.70%)
Aug 15, 2022 11.13 11.47 11.12 11.46 560,028 +0.24(+2.14%)
Aug 12, 2022 11.21 11.31 11.06 11.22 603,095 +0.08(+0.72%)
Aug 11, 2022 11.17 11.22 11.07 11.14 691,927 +0.00(+0.00%)
Aug 10, 2022 11.08 11.22 11.01 11.14 820,164 +0.23(+2.11%)
Aug 09, 2022 11.01 11.10 10.87 10.91 564,509 -0.18(-1.62%)
Aug 08, 2022 11.12 11.40 11.01 11.09 734,658 -0.25(-2.20%)
Aug 05, 2022 11.14 11.36 11.07 11.34 1,047,025 +0.04(+0.35%)
Aug 04, 2022 11.23 11.44 11.16 11.30 1,235,912 +0.16(+1.44%)
Aug 03, 2022 10.90 11.22 10.69 11.14 1,389,170 +0.26(+2.39%)
Aug 02, 2022 11.39 11.74 10.85 10.88 1,786,322 +0.03(+0.28%)
Aug 01, 2022 10.85 10.95 10.72 10.85 1,122,221 -0.07(-0.64%)
Jul 29, 2022 10.85 10.97 10.68 10.92 757,911 +0.10(+0.92%)
Jul 28, 2022 10.56 10.84 10.47 10.82 1,778,449 +0.26(+2.46%)
Jul 27, 2022 10.14 10.57 10.09 10.56 754,767 +0.47(+4.66%)
Jul 26, 2022 10.02 10.13 10.02 10.09 406,268 -0.03(-0.30%)
Jul 25, 2022 10.31 10.33 9.980 10.12 780,456 -0.21(-2.03%)
Jul 22, 2022 10.43 10.54 10.18 10.33 956,198 -0.13(-1.24%)
Jul 21, 2022 10.08 10.46 9.970 10.46 1,077,354 +0.47(+4.70%)
Jul 20, 2022 9.700 10.02 9.550 9.990 1,020,391 +0.30(+3.10%)
Jul 19, 2022 9.400 9.795 9.400 9.690 470,463 +0.40(+4.31%)
Jul 18, 2022 9.490 9.490 9.275 9.290 284,690 -0.16(-1.69%)
Jul 15, 2022 9.370 9.490 9.150 9.450 485,085 +0.26(+2.83%)
Jul 14, 2022 9.040 9.210 8.920 9.190 371,021 +0.03(+0.33%)
Jul 13, 2022 8.830 9.160 8.785 9.160 337,933 +0.23(+2.58%)
Jul 12, 2022 9.070 9.150 8.895 8.930 347,743 -0.15(-1.65%)
Jul 11, 2022 9.070 9.140 8.985 9.080 291,549 -0.07(-0.77%)
Jul 08, 2022 8.890 9.275 8.890 9.150 327,426 +0.19(+2.12%)
Jul 07, 2022 8.760 8.970 8.600 8.960 440,169 +0.30(+3.46%)
Jul 06, 2022 8.590 8.710 8.450 8.660 308,155 +0.04(+0.46%)
Jul 05, 2022 8.400 8.640 8.290 8.620 479,844 +0.02(+0.23%)
Jul 01, 2022 8.600 8.680 8.400 8.600 504,616 -0.07(-0.81%)
Jun 30, 2022 8.430 8.705 8.430 8.670 577,548 +0.09(+1.05%)
Jun 29, 2022 8.640 8.680 8.430 8.580 386,068 -0.02(-0.23%)
Jun 28, 2022 8.800 8.850 8.600 8.600 288,200 -0.17(-1.94%)
Jun 27, 2022 8.750 8.890 8.710 8.770 348,126 +0.09(+1.04%)
Jun 24, 2022 8.500 8.800 8.480 8.680 2,549,530 +0.28(+3.33%)
Jun 23, 2022 8.550 8.570 8.380 8.400 536,230 -0.08(-0.94%)
Jun 22, 2022 8.520 8.630 8.470 8.480 571,683 -0.13(-1.51%)
Jun 21, 2022 8.550 8.740 8.550 8.610 564,909 +0.15(+1.77%)
Jun 17, 2022 8.510 8.730 8.445 8.460 1,073,590 +0.02(+0.24%)
Jun 16, 2022 8.580 8.580 8.275 8.440 754,310 -0.31(-3.54%)
Jun 15, 2022 8.690 8.910 8.545 8.750 639,408 +0.17(+1.98%)
Jun 14, 2022 8.670 8.720 8.510 8.580 441,172 -0.08(-0.92%)
Jun 13, 2022 8.940 9.070 8.640 8.660 674,653 -0.57(-6.18%)
Jun 10, 2022 9.540 9.620 9.225 9.230 562,354 -0.44(-4.55%)
Jun 09, 2022 9.660 9.859 9.650 9.670 380,893 -0.08(-0.82%)
Jun 08, 2022 9.840 9.848 9.700 9.750 302,863 -0.13(-1.32%)
Jun 07, 2022 9.610 9.890 9.610 9.880 524,283 +0.09(+0.92%)
Jun 06, 2022 10.04 10.10 9.745 9.790 465,900 -0.19(-1.90%)
Jun 03, 2022 10.22 10.23 9.940 9.980 743,304 -0.33(-3.20%)
Jun 02, 2022 9.940 10.32 9.800 10.31 1,136,527 +0.37(+3.72%)
Jun 01, 2022 9.740 9.980 9.680 9.940 619,931 +0.31(+3.22%)
May 31, 2022 9.680 9.795 9.570 9.630 858,927 -0.14(-1.43%)
May 27, 2022 9.720 9.850 9.610 9.770 334,608 +0.14(+1.45%)
May 26, 2022 9.360 9.770 9.280 9.630 696,037 +0.30(+3.22%)
May 25, 2022 9.340 9.490 9.290 9.330 873,504 -0.08(-0.85%)
May 24, 2022 9.250 9.470 9.165 9.410 500,928 +0.14(+1.51%)
May 23, 2022 9.330 9.330 9.090 9.270 591,114 -0.03(-0.32%)
May 20, 2022 9.360 9.370 9.045 9.300 468,344 +0.07(+0.76%)
May 19, 2022 9.090 9.370 8.970 9.230 600,725 +0.03(+0.33%)
May 18, 2022 9.090 9.490 8.950 9.200 822,688 -0.10(-1.08%)
May 17, 2022 9.010 9.340 9.010 9.300 553,377 +0.35(+3.91%)
May 16, 2022 9.140 9.240 8.910 8.950 480,295 -0.33(-3.56%)
May 13, 2022 8.940 9.350 8.940 9.280 746,372 +0.45(+5.10%)
May 12, 2022 8.760 9.140 8.635 8.830 514,628 +0.00(+0.00%)
May 11, 2022 8.970 9.230 8.790 8.830 411,056 -0.16(-1.78%)
May 10, 2022 8.850 9.060 8.725 8.990 848,339 +0.19(+2.16%)
May 09, 2022 9.040 9.090 8.750 8.800 608,434 -0.36(-3.93%)
May 06, 2022 9.220 9.410 9.070 9.160 579,485 -0.19(-2.03%)
May 05, 2022 9.570 9.610 9.245 9.350 681,448 -0.42(-4.30%)
May 04, 2022 9.780 9.920 9.420 9.770 972,442 +0.06(+0.62%)
May 03, 2022 9.740 9.990 9.280 9.710 1,829,715 +1.11(+12.91%)
May 02, 2022 8.360 8.655 8.360 8.600 936,052 +0.30(+3.61%)
Apr 29, 2022 8.490 8.615 8.250 8.300 778,379 -0.26(-3.04%)
Apr 28, 2022 8.450 8.700 8.315 8.560 671,447 +0.18(+2.15%)
Apr 27, 2022 8.450 8.530 8.345 8.380 529,293 -0.11(-1.30%)
Apr 26, 2022 8.730 8.750 8.470 8.490 503,896 -0.34(-3.85%)
Apr 25, 2022 8.480 8.870 8.480 8.830 540,881 +0.29(+3.40%)
Apr 22, 2022 8.730 8.890 8.500 8.540 523,927 -0.25(-2.84%)
Apr 21, 2022 9.330 9.520 8.775 8.790 755,568 +0.07(+0.80%)
Apr 20, 2022 8.760 8.885 8.685 8.720 497,197 +0.08(+0.93%)
Apr 19, 2022 8.470 8.680 8.450 8.640 522,084 +0.16(+1.89%)
Apr 18, 2022 8.480 8.608 8.400 8.480 515,687 -0.06(-0.70%)
Apr 14, 2022 8.730 8.745 8.520 8.540 575,499 -0.11(-1.27%)
Apr 13, 2022 8.510 8.700 8.470 8.650 437,029 +0.13(+1.53%)
Apr 12, 2022 8.560 8.740 8.450 8.520 485,593 +0.04(+0.47%)
Apr 11, 2022 8.480 8.605 8.340 8.480 690,749 -0.07(-0.82%)
Apr 08, 2022 8.700 8.910 8.540 8.550 539,340 -0.16(-1.84%)
Apr 07, 2022 8.750 8.861 8.620 8.710 678,223 -0.08(-0.91%)
Apr 06, 2022 8.860 8.950 8.645 8.790 644,773 -0.21(-2.33%)
Apr 05, 2022 9.310 9.340 8.990 9.000 477,841 -0.31(-3.33%)
Apr 04, 2022 9.340 9.390 9.110 9.310 592,694 -0.03(-0.32%)
Apr 01, 2022 9.340 9.450 9.175 9.340 608,330 +0.05(+0.54%)
Mar 31, 2022 9.320 9.450 9.220 9.290 1,648,022 -0.03(-0.32%)
Mar 30, 2022 9.520 9.530 9.310 9.320 390,222 -0.21(-2.20%)
Mar 29, 2022 9.400 9.640 9.330 9.530 529,469 +0.24(+2.58%)
Mar 28, 2022 9.290 9.310 9.160 9.290 368,026 -0.03(-0.32%)
Mar 25, 2022 9.430 9.490 9.270 9.320 449,456 -0.21(-2.20%)
Mar 24, 2022 9.510 9.540 9.340 9.530 491,354 +0.12(+1.28%)
Mar 23, 2022 9.530 9.560 9.400 9.410 335,926 -0.22(-2.28%)
Mar 22, 2022 9.520 9.710 9.510 9.630 418,607 +0.14(+1.48%)
Mar 21, 2022 9.610 9.690 9.370 9.490 363,026 -0.12(-1.25%)
Mar 18, 2022 9.410 9.640 9.340 9.610 1,113,441 +0.23(+2.45%)
Mar 17, 2022 9.160 9.440 9.135 9.380 528,493 +0.20(+2.18%)
Mar 16, 2022 9.000 9.250 8.980 9.180 659,859 +0.27(+3.03%)
Mar 15, 2022 8.720 8.940 8.720 8.910 469,772 +0.19(+2.18%)
Mar 14, 2022 8.850 8.970 8.675 8.720 422,723 -0.15(-1.69%)
Mar 11, 2022 9.140 9.230 8.850 8.870 346,025 -0.17(-1.88%)
Mar 10, 2022 8.960 9.060 8.910 9.040 261,563 -0.09(-0.99%)
Mar 09, 2022 9.230 9.250 8.970 9.130 409,914 +0.35(+3.99%)
Mar 08, 2022 8.720 8.945 8.655 8.780 549,864 +0.10(+1.15%)
Mar 07, 2022 8.930 8.930 8.660 8.680 675,420 -0.25(-2.80%)
Mar 04, 2022 9.070 9.100 8.885 8.930 574,796 -0.26(-2.83%)
Mar 03, 2022 9.290 9.290 9.080 9.190 940,866 -0.07(-0.76%)
Mar 02, 2022 9.030 9.280 9.030 9.260 611,497 +0.23(+2.55%)
Mar 01, 2022 9.190 9.350 8.950 9.030 741,270 -0.28(-3.01%)
Feb 28, 2022 9.250 9.365 9.190 9.310 681,686 +0.00(+0.00%)
Feb 25, 2022 9.190 9.345 9.160 9.310 659,645 +0.12(+1.31%)
Feb 24, 2022 8.520 9.205 8.440 9.190 702,301 +0.38(+4.31%)
Feb 23, 2022 9.100 9.180 8.810 8.810 423,935 -0.22(-2.44%)
Feb 22, 2022 9.180 9.285 9.000 9.030 688,253 -0.25(-2.69%)
Feb 18, 2022 9.280 0 -0.12(-1.28%)
Feb 17, 2022 9.250 9.540 9.250 9.400 623,737 -0.10(-1.05%)
Feb 16, 2022 9.360 9.560 9.275 9.500 1,025,139 +0.07(+0.74%)
Feb 15, 2022 9.190 9.465 9.190 9.430 523,354 +0.32(+3.51%)
Feb 14, 2022 9.150 9.250 9.020 9.110 554,923 -0.05(-0.55%)
Feb 11, 2022 9.330 9.410 9.080 9.160 629,141 -0.18(-1.93%)
Feb 10, 2022 9.150 9.615 9.120 9.340 1,060,090 +0.03(+0.32%)
Feb 09, 2022 9.320 9.380 9.250 9.310 950,745 +0.04(+0.43%)
Feb 08, 2022 9.100 9.390 9.100 9.270 893,219 +0.19(+2.09%)
Feb 07, 2022 9.350 9.420 9.040 9.080 942,089 -0.31(-3.30%)
Feb 04, 2022 9.260 9.600 9.200 9.390 2,019,194 +0.54(+6.10%)
Feb 03, 2022 8.810 8.850 1,174,458 -0.20(-2.21%)
Feb 02, 2022 9.260 9.305 8.820 9.050 1,969,897 -0.17(-1.84%)
Feb 01, 2022 9.800 9.900 9.110 9.220 6,570,450 -1.54(-14.31%)
Jan 31, 2022 10.36 10.77 10.76 1,923,085 +0.43(+4.16%)
Jan 28, 2022 10.11 10.38 9.900 10.33 1,042,508 +0.22(+2.18%)
Jan 27, 2022 10.45 10.57 10.03 10.11 828,464 -0.21(-2.03%)
Jan 26, 2022 10.52 10.65 10.23 10.32 673,191 -0.03(-0.29%)
Jan 25, 2022 10.54 10.58 10.23 10.35 777,583 -0.38(-3.54%)
Jan 24, 2022 10.14 10.76 10.14 10.73 1,308,937 +0.33(+3.17%)
Jan 21, 2022 10.50 10.78 10.40 10.40 739,934 -0.20(-1.89%)
Jan 20, 2022 10.84 11.02 10.59 10.60 370,712 -0.17(-1.58%)
Jan 19, 2022 10.90 10.97 10.72 10.77 423,941 -0.07(-0.65%)
Jan 18, 2022 11.22 11.41 10.82 10.84 566,236 -0.60(-5.24%)
Jan 14, 2022 11.44 0 +0.09(+0.79%)
Jan 13, 2022 11.50 11.60 11.33 11.35 377,970 -0.06(-0.53%)
Jan 12, 2022 11.64 11.64 11.37 11.41 499,766 -0.09(-0.78%)
Jan 11, 2022 11.54 11.54 11.17 11.50 435,606 +0.16(+1.41%)
Jan 10, 2022 11.07 11.41 10.96 11.34 612,465 +0.14(+1.25%)
Jan 07, 2022 11.59 11.62 11.18 11.20 677,433 -0.36(-3.11%)
Jan 06, 2022 11.59 11.67 11.29 11.56 659,971 +0.00(+0.00%)
Jan 05, 2022 12.12 12.22 11.52 11.56 1,025,555 -0.61(-5.01%)
Jan 04, 2022 12.02 12.22 11.89 12.17 1,017,421 +0.15(+1.25%)
Jan 03, 2022 11.81 12.07 11.81 12.02 1,075,335 +0.26(+2.21%)
Dec 31, 2021 11.74 12.02 11.74 11.76 1,053,854 -0.01(-0.08%)
Dec 30, 2021 11.92 11.97 11.76 11.77 364,673 -0.14(-1.18%)
Dec 29, 2021 11.89 12.03 11.79 11.91 518,555 +0.02(+0.17%)
Dec 28, 2021 12.14 12.14 11.84 11.89 486,041 -0.21(-1.74%)
Dec 27, 2021 11.76 12.22 11.73 12.10 986,524 +0.41(+3.51%)
Dec 23, 2021 11.49 11.80 11.49 11.69 573,972 +0.24(+2.10%)
Dec 22, 2021 11.11 11.45 11.03 11.45 626,369 +0.41(+3.71%)
Dec 21, 2021 10.82 11.11 10.82 11.04 547,972 +0.26(+2.41%)
Dec 20, 2021 10.71 10.88 10.60 10.78 671,123 -0.09(-0.83%)
Dec 17, 2021 10.70 11.01 10.56 10.87 2,711,551 +0.06(+0.56%)
Dec 16, 2021 11.04 11.18 10.67 10.81 1,190,483 -0.21(-1.91%)
Dec 15, 2021 10.65 11.02 10.58 11.02 755,112 +0.39(+3.65%)
Dec 14, 2021 10.62 10.98 10.47 10.63 553,626 -0.07(-0.64%)
Dec 13, 2021 10.80 10.84 10.60 10.70 462,190 -0.11(-1.02%)
Dec 10, 2021 11.00 11.07 10.68 10.81 441,277 -0.02(-0.18%)
Dec 09, 2021 10.78 11.12 10.78 10.83 603,577 +0.06(+0.56%)
Dec 08, 2021 10.84 10.86 10.65 10.77 367,980 +0.02(+0.20%)
Dec 07, 2021 10.84 11.04 10.65 10.75 1,149,215 +0.15(+1.41%)
Dec 06, 2021 10.58 10.82 10.25 10.60 832,680 +0.00(+0.00%)
Dec 03, 2021 10.76 10.88 10.58 10.60 951,465 -0.14(-1.30%)
Dec 02, 2021 10.52 10.99 10.40 10.74 998,832 +0.21(+1.99%)
Dec 01, 2021 11.00 11.08 10.51 10.53 747,690 -0.22(-2.05%)
Nov 30, 2021 11.07 11.46 10.63 10.75 997,091 -0.45(-4.02%)
Nov 29, 2021 10.96 11.43 10.93 11.20 1,093,754 +0.48(+4.48%)
Nov 26, 2021 10.94 11.06 10.66 10.72 626,037 -0.60(-5.30%)
Nov 24, 2021 11.13 11.41 11.04 11.32 394,545 +0.19(+1.71%)
Nov 23, 2021 11.23 11.31 11.04 11.13 774,478 -0.14(-1.25%)
Nov 22, 2021 11.14 11.63 11.12 11.27 1,455,332 +0.19(+1.71%)
Nov 19, 2021 10.96 11.36 10.89 11.08 1,337,295 +0.13(+1.19%)
Nov 18, 2021 10.92 10.98 10.91 10.95 586,050 +0.12(+1.11%)
Nov 17, 2021 10.83 11.02 10.77 10.83 798,865 -0.17(-1.55%)
Nov 16, 2021 10.48 11.09 10.47 11.00 910,883 +0.23(+2.14%)
Nov 15, 2021 10.72 10.85 10.62 10.77 714,506 +0.00(+0.00%)
Nov 12, 2021 10.73 10.95 10.66 10.77 580,365 +0.03(+0.28%)
Nov 11, 2021 10.51 10.78 10.50 10.74 475,873 +0.25(+2.38%)
Nov 10, 2021 10.62 10.49 568,997 -0.16(-1.50%)
Nov 09, 2021 10.80 10.88 10.57 10.65 1,009,857 -0.15(-1.39%)
Nov 08, 2021 11.20 11.20 10.78 10.80 679,654 +0.06(+0.56%)
Nov 05, 2021 10.87 11.01 10.69 10.74 876,539 -0.03(-0.28%)
Nov 04, 2021 10.65 11.19 10.65 10.77 1,275,660 +0.14(+1.32%)
Nov 03, 2021 10.42 10.91 10.42 10.63 1,760,528 +0.13(+1.24%)
Nov 02, 2021 10.30 11.10 10.30 10.50 2,764,172 +1.17(+12.54%)
Nov 01, 2021 9.060 9.420 9.300 9.330 1,878,095 +0.26(+2.87%)
Oct 29, 2021 8.960 9.080 8.920 9.070 513,899 +0.07(+0.78%)
Oct 28, 2021 9.080 9.090 8.920 9.000 429,642 -0.06(-0.66%)
Oct 27, 2021 8.810 9.150 8.880 9.060 512,675 +0.27(+3.07%)
Oct 26, 2021 8.840 8.720 8.790 573,069 -0.03(-0.34%)
Oct 25, 2021 9.260 9.310 8.785 8.820 672,713 -0.47(-5.06%)
Oct 22, 2021 9.330 9.490 9.220 9.290 762,898 -0.09(-0.96%)
Oct 21, 2021 9.140 9.410 9.070 9.380 3,116,481 +0.19(+2.07%)
Oct 20, 2021 9.100 9.275 9.020 9.190 349,234 +0.14(+1.55%)
Oct 19, 2021 9.110 9.115 9.005 9.050 453,178 -0.03(-0.33%)
Oct 18, 2021 9.210 9.210 8.980 9.080 629,359 -0.19(-2.05%)
Oct 15, 2021 9.670 9.700 9.260 9.270 706,216 -0.28(-2.93%)
Oct 14, 2021 9.330 9.570 9.270 9.550 789,707 +0.31(+3.35%)
Oct 13, 2021 9.200 9.270 9.100 9.240 469,380 +0.08(+0.87%)
Oct 12, 2021 9.000 9.200 8.820 9.160 867,993 +0.51(+5.90%)
Oct 11, 2021 8.630 8.685 8.560 8.650 343,436 -0.01(-0.12%)
Oct 08, 2021 8.770 8.770 8.630 8.660 339,364 -0.07(-0.80%)
Oct 07, 2021 8.730 8.925 8.720 8.730 347,095 +0.12(+1.39%)
Oct 06, 2021 8.695 8.695 8.560 8.610 511,774 -0.09(-1.03%)
Oct 05, 2021 8.700 8.715 8.570 8.700 414,433 +0.08(+0.93%)
Oct 04, 2021 8.800 8.905 8.590 8.620 494,405 -0.19(-2.16%)
Oct 01, 2021 8.900 8.900 8.720 8.810 591,893 +0.06(+0.69%)
Sep 30, 2021 8.800 8.895 8.705 8.750 455,861 +0.01(+0.11%)
Sep 29, 2021 8.850 8.890 8.660 8.740 504,210 -0.09(-1.02%)
Sep 28, 2021 9.040 9.060 8.830 8.830 573,862 -0.28(-3.07%)
Sep 27, 2021 9.040 9.200 9.040 9.110 331,560 +0.11(+1.22%)
Sep 24, 2021 9.020 9.120 8.905 9.000 389,807 -0.04(-0.44%)
Sep 23, 2021 8.940 9.130 8.860 9.040 557,115 +0.15(+1.69%)
Sep 22, 2021 8.815 8.975 8.810 8.890 341,498 +0.13(+1.48%)
Sep 21, 2021 8.850 8.890 8.680 8.760 395,625 -0.01(-0.11%)
Sep 20, 2021 8.810 8.940 8.675 8.770 627,850 -0.21(-2.34%)
Sep 17, 2021 9.070 9.130 8.815 8.980 1,690,260 -0.05(-0.55%)
Sep 16, 2021 8.940 9.070 8.875 9.030 541,961 +0.04(+0.44%)
Sep 15, 2021 8.910 8.990 8.680 8.990 968,082 +0.06(+0.67%)
Sep 14, 2021 9.170 9.240 8.760 8.930 1,283,218 -0.27(-2.93%)
Sep 13, 2021 9.020 9.400 8.860 9.200 1,067,843 +0.32(+3.60%)
Sep 10, 2021 9.020 9.160 8.850 8.880 642,889 -0.08(-0.89%)
Sep 09, 2021 9.020 9.025 8.890 8.960 716,717 -0.06(-0.67%)
Sep 08, 2021 8.940 9.110 8.840 9.020 519,132 -0.02(-0.22%)
Sep 07, 2021 9.190 9.245 8.980 9.040 723,267 -0.16(-1.74%)
Sep 03, 2021 9.370 9.460 9.180 9.200 482,288 -0.23(-2.44%)
Sep 02, 2021 9.220 9.540 9.170 9.430 548,927 +0.23(+2.50%)
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.