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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2021 9.205 9.350 9.145 9.200 558,581 -0.04(-0.43%)
Aug 31, 2021 9.170 9.360 9.100 9.240 437,793 +0.09(+0.98%)
Aug 30, 2021 9.400 9.400 9.080 9.150 1,022,835 -0.24(-2.56%)
Aug 27, 2021 9.380 9.630 9.360 9.390 733,470 +0.00(+0.00%)
Aug 26, 2021 9.450 9.480 9.300 9.390 660,443 -0.09(-0.95%)
Aug 25, 2021 9.790 9.790 9.480 9.480 443,920 -0.25(-2.57%)
Aug 24, 2021 9.750 9.780 9.640 9.730 449,684 -0.04(-0.41%)
Aug 23, 2021 9.680 10.05 9.660 9.770 881,253 -0.06(-0.61%)
Aug 20, 2021 9.400 9.890 9.350 9.830 1,095,409 +0.41(+4.35%)
Aug 19, 2021 9.480 9.625 9.400 9.420 705,341 -0.16(-1.67%)
Aug 18, 2021 9.490 9.695 9.390 9.580 900,482 +0.08(+0.84%)
Aug 17, 2021 9.440 9.520 9.340 9.500 453,590 -0.04(-0.42%)
Aug 16, 2021 9.550 9.590 9.400 9.540 530,360 -0.12(-1.24%)
Aug 13, 2021 9.760 9.760 9.550 9.660 401,831 -0.06(-0.62%)
Aug 12, 2021 9.850 9.920 9.595 9.720 457,141 -0.17(-1.72%)
Aug 11, 2021 9.750 9.950 9.560 9.890 519,348 +0.17(+1.75%)
Aug 10, 2021 9.790 9.850 9.650 9.720 508,765 -0.10(-1.02%)
Aug 09, 2021 9.990 9.990 9.800 9.820 501,726 -0.18(-1.80%)
Aug 06, 2021 10.34 10.42 9.920 10.00 767,284 -0.14(-1.38%)
Aug 05, 2021 10.10 10.22 9.900 10.14 1,090,867 +0.06(+0.60%)
Aug 04, 2021 10.30 10.39 10.06 10.08 2,099,874 -0.55(-5.17%)
Aug 03, 2021 9.610 10.75 9.460 10.63 5,945,042 +1.99(+23.03%)
Aug 02, 2021 8.840 8.940 8.600 8.640 1,219,905 -0.21(-2.37%)
Jul 30, 2021 8.360 8.900 8.360 8.850 2,241,604 +0.44(+5.23%)
Jul 29, 2021 8.380 8.520 8.340 8.410 321,901 +0.08(+0.96%)
Jul 28, 2021 8.230 8.380 8.110 8.330 303,753 +0.15(+1.83%)
Jul 27, 2021 8.330 8.380 8.035 8.180 482,213 -0.22(-2.62%)
Jul 26, 2021 8.200 8.440 8.200 8.400 449,920 +0.21(+2.56%)
Jul 23, 2021 8.140 8.200 8.040 8.190 193,629 +0.12(+1.49%)
Jul 22, 2021 8.180 8.180 7.960 8.070 402,750 -0.11(-1.34%)
Jul 21, 2021 7.980 8.240 7.980 8.180 380,217 +0.26(+3.28%)
Jul 20, 2021 7.770 8.050 7.750 7.920 745,183 +0.22(+2.86%)
Jul 19, 2021 7.770 7.860 7.635 7.700 627,236 -0.22(-2.78%)
Jul 16, 2021 8.100 8.220 7.915 7.920 547,521 -0.09(-1.12%)
Jul 15, 2021 8.150 8.150 7.945 8.010 357,133 -0.14(-1.72%)
Jul 14, 2021 8.300 8.350 8.125 8.150 353,063 -0.06(-0.73%)
Jul 13, 2021 8.200 8.310 8.170 8.210 664,469 +0.03(+0.37%)
Jul 12, 2021 8.190 8.220 8.130 8.180 266,205 +0.02(+0.25%)
Jul 09, 2021 8.040 8.215 8.025 8.160 230,802 +0.20(+2.51%)
Jul 08, 2021 7.910 8.050 7.800 7.960 316,049 -0.13(-1.61%)
Jul 07, 2021 8.310 8.320 8.010 8.090 491,433 -0.22(-2.65%)
Jul 06, 2021 8.370 8.390 8.150 8.310 434,201 +0.09(+1.09%)
Jul 02, 2021 8.280 8.290 8.135 8.220 566,200 -0.09(-1.08%)
Jul 01, 2021 8.400 8.540 8.300 8.310 357,590 -0.21(-2.46%)
Jun 30, 2021 8.460 8.569 8.420 8.520 1,549,439 +0.00(+0.00%)
Jun 29, 2021 8.430 8.570 8.360 8.520 659,109 +0.09(+1.07%)
Jun 28, 2021 8.370 8.670 8.330 8.430 650,841 +0.06(+0.72%)
Jun 25, 2021 8.310 8.400 8.245 8.370 2,526,987 +0.06(+0.72%)
Jun 24, 2021 8.120 8.350 8.100 8.310 462,448 +0.23(+2.85%)
Jun 23, 2021 7.930 8.130 7.910 8.080 563,869 +0.10(+1.25%)
Jun 22, 2021 7.950 8.010 7.890 7.980 524,061 +0.00(+0.00%)
Jun 21, 2021 7.960 8.020 7.840 7.980 635,341 +0.09(+1.14%)
Jun 18, 2021 8.030 8.100 7.850 7.890 1,074,047 -0.21(-2.59%)
Jun 17, 2021 8.180 8.205 8.180 8.100 644,707 -0.13(-1.58%)
Jun 16, 2021 8.090 8.300 8.030 8.230 722,704 +0.09(+1.11%)
Jun 15, 2021 8.140 8.250 7.955 8.140 1,626,644 +0.23(+2.91%)
Jun 14, 2021 7.640 8.010 7.420 7.910 1,288,316 +0.30(+3.94%)
Jun 11, 2021 7.650 7.680 7.550 7.610 244,607 +0.03(+0.40%)
Jun 10, 2021 7.470 7.600 7.440 7.580 336,875 +0.15(+2.02%)
Jun 09, 2021 7.550 7.650 7.360 7.430 648,322 -0.13(-1.72%)
Jun 08, 2021 7.550 7.740 7.510 7.560 417,758 +0.04(+0.53%)
Jun 07, 2021 7.150 7.540 7.150 7.520 835,625 +0.37(+5.17%)
Jun 04, 2021 7.080 7.180 7.080 7.150 266,400 +0.07(+0.99%)
Jun 03, 2021 7.000 7.120 6.970 7.080 561,750 +0.04(+0.57%)
Jun 02, 2021 7.120 7.140 7.010 7.040 414,325 -0.05(-0.71%)
Jun 01, 2021 7.020 7.110 6.925 7.090 639,813 +0.12(+1.72%)
May 28, 2021 7.050 7.100 6.900 6.970 708,237 -0.02(-0.29%)
May 27, 2021 6.930 7.045 6.930 6.990 460,880 +0.11(+1.60%)
May 26, 2021 6.720 6.880 6.690 6.880 385,331 +0.15(+2.23%)
May 25, 2021 6.980 7.000 6.720 6.730 688,818 -0.22(-3.17%)
May 24, 2021 6.920 6.995 6.870 6.950 383,548 +0.05(+0.72%)
May 21, 2021 6.990 7.170 6.890 6.900 788,619 +0.00(+0.00%)
May 20, 2021 6.830 6.970 6.760 6.900 583,192 +0.07(+1.02%)
May 19, 2021 6.830 6.945 6.800 6.830 515,974 -0.15(-2.15%)
May 18, 2021 7.000 7.135 6.969 6.980 476,634 +0.04(+0.58%)
May 17, 2021 6.880 7.080 6.880 6.940 443,129 -0.04(-0.57%)
May 14, 2021 6.970 7.010 6.890 6.980 690,280 +0.09(+1.31%)
May 13, 2021 6.900 7.030 6.740 6.890 603,527 +0.05(+0.73%)
May 12, 2021 6.910 7.040 6.830 6.840 504,168 -0.19(-2.70%)
May 11, 2021 6.900 7.140 6.850 7.030 532,189 -0.02(-0.28%)
May 10, 2021 7.270 7.470 7.005 7.050 812,037 -0.20(-2.76%)
May 07, 2021 7.280 7.425 7.215 7.250 882,374 +0.03(+0.42%)
May 06, 2021 7.270 7.270 7.060 7.220 561,262 -0.04(-0.55%)
May 05, 2021 7.190 7.310 7.020 7.260 1,364,924 +0.21(+2.98%)
May 04, 2021 7.950 7.980 6.900 7.050 2,241,747 -1.06(-13.07%)
May 03, 2021 7.850 8.260 7.800 8.110 1,055,263 +0.29(+3.71%)
Apr 30, 2021 8.090 8.090 7.790 7.820 448,200 -0.38(-4.63%)
Apr 29, 2021 8.210 8.240 8.090 8.200 646,827 +0.10(+1.23%)
Apr 28, 2021 7.960 8.180 7.890 8.100 479,149 +0.12(+1.50%)
Apr 27, 2021 7.970 8.090 7.950 7.980 401,102 +0.04(+0.50%)
Apr 26, 2021 7.840 8.020 7.800 7.940 460,077 +0.19(+2.39%)
Apr 23, 2021 7.700 7.845 7.610 7.755 383,900 +0.08(+1.11%)
Apr 22, 2021 7.770 7.810 7.570 7.670 536,429 -0.05(-0.65%)
Apr 21, 2021 7.540 7.740 7.460 7.720 590,480 +0.14(+1.85%)
Apr 20, 2021 7.810 8.200 7.550 7.580 968,165 -0.64(-7.79%)
Apr 19, 2021 8.410 8.425 7.980 8.220 604,871 -0.27(-3.24%)
Apr 16, 2021 8.610 8.690 8.320 8.495 591,400 +0.10(+1.25%)
Apr 15, 2021 8.440 8.560 8.170 8.390 455,100 -0.01(-0.12%)
Apr 14, 2021 8.980 9.200 8.370 8.400 1,098,467 -0.41(-4.65%)
Apr 13, 2021 8.040 8.840 8.040 8.810 3,297,730 +0.73(+9.03%)
Apr 12, 2021 7.970 8.100 7.950 8.080 976,195 +0.09(+1.13%)
Apr 09, 2021 7.940 8.030 7.875 7.990 295,300 +0.01(+0.13%)
Apr 08, 2021 7.950 8.075 7.910 7.980 758,075 +0.08(+1.01%)
Apr 07, 2021 8.190 8.190 7.865 7.900 515,771 -0.32(-3.89%)
Apr 06, 2021 8.050 8.245 8.015 8.220 761,976 +0.14(+1.73%)
Apr 05, 2021 7.970 8.110 7.920 8.080 592,331 +0.16(+2.02%)
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.