NasdaqGS - Delayed Quote USD
CommScope Holding Company, Inc. (COMM)
At close: October 17 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 5.72 | 5.82 | 5.53 | 5.65 | 5.65 | 2,575,300 |
Oct 16, 2024 | 5.87 | 5.97 | 5.73 | 5.74 | 5.74 | 1,929,700 |
Oct 15, 2024 | 5.68 | 5.98 | 5.58 | 5.83 | 5.83 | 3,710,000 |
Oct 14, 2024 | 5.97 | 5.99 | 5.47 | 5.61 | 5.61 | 3,909,200 |
Oct 11, 2024 | 6.03 | 6.54 | 5.85 | 6.01 | 6.01 | 4,189,300 |
Oct 10, 2024 | 6.19 | 6.33 | 6.03 | 6.05 | 6.05 | 2,506,800 |
Oct 9, 2024 | 6.02 | 6.36 | 5.95 | 6.25 | 6.25 | 3,280,100 |
Oct 8, 2024 | 6.05 | 6.25 | 6.01 | 6.03 | 6.03 | 2,511,200 |
Oct 7, 2024 | 6.16 | 6.43 | 5.87 | 6.00 | 6.00 | 2,956,000 |
Oct 4, 2024 | 6.10 | 6.28 | 6.08 | 6.16 | 6.16 | 2,063,100 |
Oct 3, 2024 | 6.08 | 6.12 | 5.90 | 5.97 | 5.97 | 2,383,000 |
Oct 2, 2024 | 5.99 | 6.50 | 5.92 | 6.19 | 6.19 | 3,210,600 |
Oct 1, 2024 | 6.11 | 6.15 | 5.60 | 6.05 | 6.05 | 4,748,000 |
Sep 30, 2024 | 6.10 | 6.38 | 6.05 | 6.11 | 6.11 | 7,865,200 |
Sep 27, 2024 | 6.09 | 6.25 | 5.83 | 6.11 | 6.11 | 3,884,300 |
Sep 26, 2024 | 6.43 | 6.55 | 5.68 | 6.00 | 6.00 | 6,071,300 |
Sep 25, 2024 | 6.58 | 6.64 | 6.34 | 6.36 | 6.36 | 4,270,100 |
Sep 24, 2024 | 6.40 | 6.75 | 6.38 | 6.61 | 6.61 | 7,119,900 |
Sep 23, 2024 | 6.21 | 6.34 | 6.02 | 6.29 | 6.29 | 4,067,900 |
Sep 20, 2024 | 5.96 | 6.41 | 5.96 | 6.21 | 6.21 | 10,428,100 |
Sep 19, 2024 | 5.85 | 6.19 | 5.84 | 6.00 | 6.00 | 6,297,400 |
Sep 18, 2024 | 5.59 | 5.80 | 5.59 | 5.60 | 5.60 | 2,760,300 |
Sep 17, 2024 | 5.77 | 5.88 | 5.58 | 5.68 | 5.68 | 5,175,900 |
Sep 16, 2024 | 5.33 | 5.73 | 5.23 | 5.71 | 5.71 | 4,760,600 |
Sep 13, 2024 | 5.30 | 5.38 | 5.20 | 5.33 | 5.33 | 4,813,200 |
Sep 12, 2024 | 5.14 | 5.26 | 5.00 | 5.22 | 5.22 | 5,176,500 |
Sep 11, 2024 | 4.96 | 5.21 | 4.74 | 5.14 | 5.14 | 6,215,100 |
Sep 10, 2024 | 4.53 | 5.05 | 4.50 | 4.95 | 4.95 | 8,293,900 |
Sep 9, 2024 | 4.07 | 4.51 | 4.06 | 4.49 | 4.49 | 6,361,300 |
Sep 6, 2024 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | 1,936,800 |
Sep 5, 2024 | 3.89 | 4.15 | 3.88 | 4.08 | 4.08 | 2,364,100 |
Sep 4, 2024 | 3.83 | 3.98 | 3.73 | 3.86 | 3.86 | 2,491,800 |
Sep 3, 2024 | 3.72 | 3.95 | 3.67 | 3.93 | 3.93 | 3,112,700 |
Aug 30, 2024 | 4.26 | 4.28 | 3.79 | 3.86 | 3.86 | 3,707,300 |
Aug 29, 2024 | 4.31 | 4.31 | 4.11 | 4.22 | 4.22 | 1,715,200 |
Aug 28, 2024 | 4.30 | 4.39 | 4.14 | 4.21 | 4.21 | 2,471,100 |
Aug 27, 2024 | 4.32 | 4.39 | 4.07 | 4.33 | 4.33 | 2,434,200 |
Aug 26, 2024 | 4.40 | 4.50 | 4.36 | 4.39 | 4.39 | 2,962,200 |
Aug 23, 2024 | 4.07 | 4.41 | 4.07 | 4.37 | 4.37 | 3,375,400 |
Aug 22, 2024 | 4.08 | 4.19 | 3.97 | 4.04 | 4.04 | 2,594,900 |
Aug 21, 2024 | 4.45 | 4.47 | 3.93 | 4.07 | 4.07 | 6,179,600 |
Aug 20, 2024 | 3.98 | 4.40 | 3.91 | 4.39 | 4.39 | 5,525,700 |
Aug 19, 2024 | 4.08 | 4.11 | 3.83 | 4.00 | 4.00 | 6,200,400 |
Aug 16, 2024 | 3.67 | 4.03 | 3.65 | 3.96 | 3.96 | 6,725,500 |
Aug 15, 2024 | 3.46 | 3.74 | 3.41 | 3.63 | 3.63 | 4,630,400 |
Aug 14, 2024 | 3.22 | 3.48 | 3.21 | 3.38 | 3.38 | 5,492,500 |
Aug 13, 2024 | 2.92 | 3.30 | 2.89 | 3.24 | 3.24 | 6,717,400 |
Aug 12, 2024 | 2.90 | 2.98 | 2.79 | 2.92 | 2.92 | 3,932,200 |
Aug 9, 2024 | 2.80 | 2.87 | 2.55 | 2.86 | 2.86 | 5,282,700 |
Aug 8, 2024 | 2.45 | 3.03 | 2.35 | 2.79 | 2.79 | 16,707,300 |
Aug 7, 2024 | 2.22 | 2.30 | 2.09 | 2.13 | 2.13 | 5,474,300 |
Aug 6, 2024 | 2.06 | 2.27 | 2.04 | 2.21 | 2.21 | 4,179,600 |
Aug 5, 2024 | 2.02 | 2.13 | 1.93 | 2.02 | 2.02 | 6,716,600 |
Aug 2, 2024 | 2.41 | 2.44 | 2.14 | 2.29 | 2.29 | 7,025,700 |
Aug 1, 2024 | 2.61 | 2.71 | 2.44 | 2.51 | 2.51 | 4,657,500 |
Jul 31, 2024 | 2.55 | 2.88 | 2.49 | 2.59 | 2.59 | 8,671,800 |
Jul 30, 2024 | 2.35 | 2.57 | 2.34 | 2.54 | 2.54 | 7,700,400 |
Jul 29, 2024 | 2.00 | 2.43 | 1.99 | 2.31 | 2.31 | 14,431,500 |
Jul 26, 2024 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 3,147,000 |
Jul 25, 2024 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | 3,472,300 |
Jul 24, 2024 | 1.71 | 1.82 | 1.65 | 1.65 | 1.65 | 2,479,500 |
Jul 23, 2024 | 1.70 | 1.87 | 1.68 | 1.80 | 1.80 | 4,362,900 |
Jul 22, 2024 | 1.65 | 1.77 | 1.57 | 1.73 | 1.73 | 3,705,000 |
Jul 19, 2024 | 1.71 | 1.77 | 1.65 | 1.68 | 1.68 | 3,531,800 |
Jul 18, 2024 | 2.32 | 2.35 | 1.71 | 1.75 | 1.75 | 40,684,900 |
Jul 17, 2024 | 1.50 | 1.74 | 1.47 | 1.71 | 1.71 | 5,161,900 |
Jul 16, 2024 | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | 3,753,900 |
Jul 15, 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 1.59 | 4,155,000 |
Jul 12, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4,000,500 |
Jul 11, 2024 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 3,160,400 |
Jul 10, 2024 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 2,299,600 |
Jul 9, 2024 | 1.18 | 1.27 | 1.15 | 1.25 | 1.25 | 2,474,400 |
Jul 8, 2024 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 3,831,100 |
Jul 5, 2024 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | 3,230,100 |
Jul 3, 2024 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 1,291,600 |
Jul 2, 2024 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | 1,517,000 |
Jul 1, 2024 | 1.22 | 1.28 | 1.14 | 1.17 | 1.17 | 2,176,200 |
Jun 28, 2024 | 1.15 | 1.24 | 1.14 | 1.23 | 1.23 | 14,029,900 |
Jun 27, 2024 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | 3,788,700 |
Jun 26, 2024 | 1.13 | 1.20 | 1.10 | 1.12 | 1.12 | 2,621,600 |
Jun 25, 2024 | 1.19 | 1.22 | 1.13 | 1.16 | 1.16 | 4,535,200 |
Jun 24, 2024 | 1.26 | 1.34 | 1.18 | 1.18 | 1.18 | 4,804,700 |
Jun 21, 2024 | 1.21 | 1.36 | 1.18 | 1.27 | 1.27 | 33,007,100 |
Jun 20, 2024 | 1.21 | 1.27 | 1.16 | 1.19 | 1.19 | 3,736,000 |
Jun 18, 2024 | 1.18 | 1.29 | 1.12 | 1.21 | 1.21 | 6,126,600 |
Jun 17, 2024 | 1.28 | 1.30 | 1.16 | 1.18 | 1.18 | 4,824,400 |
Jun 14, 2024 | 1.35 | 1.41 | 1.26 | 1.29 | 1.29 | 3,234,600 |
Jun 13, 2024 | 1.46 | 1.50 | 1.39 | 1.40 | 1.40 | 1,665,500 |
Jun 12, 2024 | 1.57 | 1.64 | 1.45 | 1.47 | 1.47 | 2,026,600 |
Jun 11, 2024 | 1.51 | 1.57 | 1.44 | 1.50 | 1.50 | 1,687,400 |
Jun 10, 2024 | 1.61 | 1.61 | 1.50 | 1.51 | 1.51 | 1,748,100 |
Jun 7, 2024 | 1.72 | 1.75 | 1.56 | 1.62 | 1.62 | 2,616,800 |
Jun 6, 2024 | 1.73 | 1.80 | 1.66 | 1.73 | 1.73 | 2,502,100 |
Jun 5, 2024 | 1.55 | 1.75 | 1.51 | 1.72 | 1.72 | 5,993,300 |
Jun 4, 2024 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | 2,583,800 |
Jun 3, 2024 | 1.46 | 1.59 | 1.43 | 1.51 | 1.51 | 2,560,500 |
May 31, 2024 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | 10,525,000 |
May 30, 2024 | 1.24 | 1.47 | 1.24 | 1.45 | 1.45 | 3,783,200 |
May 29, 2024 | 1.17 | 1.25 | 1.14 | 1.25 | 1.25 | 1,703,200 |
May 28, 2024 | 1.17 | 1.23 | 1.13 | 1.17 | 1.17 | 2,257,600 |
May 24, 2024 | 1.25 | 1.30 | 1.15 | 1.16 | 1.16 | 3,106,100 |
May 23, 2024 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | 2,012,000 |
May 22, 2024 | 1.29 | 1.34 | 1.22 | 1.32 | 1.32 | 2,803,000 |
May 21, 2024 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | 3,066,400 |
May 20, 2024 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 2,900,600 |
May 17, 2024 | 1.18 | 1.33 | 1.14 | 1.32 | 1.32 | 5,197,400 |
May 16, 2024 | 1.17 | 1.21 | 1.11 | 1.18 | 1.18 | 2,558,000 |
May 15, 2024 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | 3,105,900 |
May 14, 2024 | 1.05 | 1.23 | 1.05 | 1.17 | 1.17 | 4,701,900 |
May 13, 2024 | 1.07 | 1.12 | 1.00 | 1.03 | 1.03 | 2,103,200 |
May 10, 2024 | 1.13 | 1.16 | 1.04 | 1.05 | 1.05 | 1,805,100 |
May 9, 2024 | 1.11 | 1.29 | 1.03 | 1.11 | 1.11 | 6,331,600 |
May 8, 2024 | 1.00 | 1.07 | 0.98 | 1.05 | 1.05 | 2,248,900 |
May 7, 2024 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 3,380,300 |
May 6, 2024 | 0.98 | 1.05 | 0.92 | 0.93 | 0.93 | 3,310,100 |
May 3, 2024 | 1.09 | 1.18 | 0.98 | 0.99 | 0.99 | 3,781,000 |
May 2, 2024 | 0.88 | 1.06 | 0.88 | 1.05 | 1.05 | 7,007,900 |
May 1, 2024 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | 3,231,400 |
Apr 30, 2024 | 0.98 | 1.00 | 0.89 | 0.89 | 0.89 | 3,055,000 |
Apr 29, 2024 | 0.93 | 1.03 | 0.93 | 0.98 | 0.98 | 3,042,900 |
Apr 26, 2024 | 0.92 | 0.97 | 0.89 | 0.94 | 0.94 | 3,259,100 |
Apr 25, 2024 | 1.00 | 1.02 | 0.86 | 0.92 | 0.92 | 7,685,000 |
Apr 24, 2024 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 1,793,300 |
Apr 23, 2024 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | 4,399,800 |
Apr 22, 2024 | 0.94 | 1.03 | 0.91 | 1.02 | 1.02 | 4,239,500 |
Apr 19, 2024 | 0.94 | 1.00 | 0.91 | 0.92 | 0.92 | 3,664,300 |
Apr 18, 2024 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | 3,579,300 |
Apr 17, 2024 | 1.01 | 1.05 | 0.96 | 0.99 | 0.99 | 2,832,600 |
Apr 16, 2024 | 1.01 | 1.05 | 0.94 | 0.99 | 0.99 | 3,058,500 |
Apr 15, 2024 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | 2,520,400 |
Apr 12, 2024 | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | 1,792,500 |
Apr 11, 2024 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | 1,888,100 |
Apr 10, 2024 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 2,070,900 |
Apr 9, 2024 | 1.27 | 1.29 | 1.18 | 1.21 | 1.21 | 1,155,800 |
Apr 8, 2024 | 1.19 | 1.26 | 1.16 | 1.24 | 1.24 | 1,581,300 |
Apr 5, 2024 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | 2,828,700 |
Apr 4, 2024 | 1.16 | 1.27 | 1.16 | 1.19 | 1.19 | 1,808,400 |
Apr 3, 2024 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | 1,952,800 |
Apr 2, 2024 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | 1,455,100 |
Apr 1, 2024 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | 1,760,600 |
Mar 28, 2024 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 2,723,300 |
Mar 27, 2024 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1,403,200 |
Mar 26, 2024 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | 1,595,000 |
Mar 25, 2024 | 1.32 | 1.38 | 1.27 | 1.27 | 1.27 | 1,246,500 |
Mar 22, 2024 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | 1,080,300 |
Mar 21, 2024 | 1.41 | 1.52 | 1.39 | 1.39 | 1.39 | 2,149,600 |
Mar 20, 2024 | 1.35 | 1.42 | 1.30 | 1.41 | 1.41 | 1,577,700 |
Mar 19, 2024 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | 2,713,300 |
Mar 18, 2024 | 1.50 | 1.52 | 1.39 | 1.41 | 1.41 | 3,950,700 |
Mar 15, 2024 | 1.52 | 1.70 | 1.48 | 1.51 | 1.51 | 11,029,700 |
Mar 14, 2024 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | 4,070,500 |
Mar 13, 2024 | 1.57 | 1.68 | 1.53 | 1.55 | 1.55 | 6,426,100 |
Mar 12, 2024 | 1.45 | 1.62 | 1.36 | 1.60 | 1.60 | 6,303,600 |
Mar 11, 2024 | 1.27 | 1.44 | 1.25 | 1.40 | 1.40 | 4,487,600 |
Mar 8, 2024 | 1.21 | 1.33 | 1.20 | 1.25 | 1.25 | 3,631,600 |
Mar 7, 2024 | 1.12 | 1.27 | 1.09 | 1.17 | 1.17 | 4,649,800 |
Mar 6, 2024 | 1.10 | 1.30 | 1.07 | 1.10 | 1.10 | 10,893,200 |
Mar 5, 2024 | 1.04 | 1.11 | 1.02 | 1.04 | 1.04 | 6,130,900 |
Mar 4, 2024 | 1.11 | 1.11 | 0.89 | 1.02 | 1.02 | 8,437,200 |
Mar 1, 2024 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | 5,691,600 |
Feb 29, 2024 | 1.31 | 1.48 | 1.16 | 1.16 | 1.16 | 12,992,100 |
Feb 28, 2024 | 1.95 | 2.03 | 1.82 | 1.85 | 1.85 | 2,583,000 |
Feb 27, 2024 | 1.95 | 2.00 | 1.93 | 1.96 | 1.96 | 2,098,800 |
Feb 26, 2024 | 1.94 | 1.98 | 1.86 | 1.94 | 1.94 | 1,945,200 |
Feb 23, 2024 | 1.93 | 1.97 | 1.88 | 1.90 | 1.90 | 1,248,600 |
Feb 22, 2024 | 1.98 | 1.98 | 1.85 | 1.92 | 1.92 | 3,038,800 |
Feb 21, 2024 | 2.07 | 2.08 | 1.92 | 1.93 | 1.93 | 1,845,900 |
Feb 20, 2024 | 2.13 | 2.18 | 2.08 | 2.08 | 2.08 | 1,844,600 |
Feb 16, 2024 | 2.20 | 2.28 | 2.17 | 2.18 | 2.18 | 2,353,200 |
Feb 15, 2024 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 2,174,900 |
Feb 14, 2024 | 2.13 | 2.18 | 2.09 | 2.12 | 2.12 | 1,697,300 |
Feb 13, 2024 | 2.25 | 2.26 | 2.09 | 2.11 | 2.11 | 2,077,600 |
Feb 12, 2024 | 2.17 | 2.38 | 2.17 | 2.37 | 2.37 | 1,780,100 |
Feb 9, 2024 | 2.14 | 2.25 | 2.13 | 2.18 | 2.18 | 1,692,500 |
Feb 8, 2024 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | 1,285,800 |
Feb 7, 2024 | 2.19 | 2.21 | 2.12 | 2.15 | 2.15 | 1,537,300 |
Feb 6, 2024 | 2.12 | 2.28 | 2.09 | 2.21 | 2.21 | 2,271,800 |
Feb 5, 2024 | 2.19 | 2.22 | 2.09 | 2.09 | 2.09 | 2,127,200 |
Feb 2, 2024 | 2.32 | 2.33 | 2.21 | 2.24 | 2.24 | 1,765,600 |
Feb 1, 2024 | 2.41 | 2.41 | 2.29 | 2.35 | 2.35 | 1,631,000 |
Jan 31, 2024 | 2.43 | 2.45 | 2.31 | 2.32 | 2.32 | 2,191,700 |
Jan 30, 2024 | 2.47 | 2.51 | 2.42 | 2.45 | 2.45 | 1,598,100 |
Jan 29, 2024 | 2.41 | 2.49 | 2.36 | 2.49 | 2.49 | 1,180,700 |
Jan 26, 2024 | 2.47 | 2.53 | 2.41 | 2.41 | 2.41 | 1,933,500 |
Jan 25, 2024 | 2.46 | 2.53 | 2.43 | 2.45 | 2.45 | 1,299,200 |
Jan 24, 2024 | 2.52 | 2.56 | 2.39 | 2.41 | 2.41 | 1,829,800 |
Jan 23, 2024 | 2.33 | 2.46 | 2.28 | 2.46 | 2.46 | 1,643,200 |
Jan 22, 2024 | 2.23 | 2.32 | 2.13 | 2.30 | 2.30 | 3,209,800 |
Jan 19, 2024 | 2.35 | 2.41 | 2.29 | 2.38 | 2.38 | 1,865,000 |
Jan 18, 2024 | 2.33 | 2.40 | 2.30 | 2.37 | 2.37 | 1,963,500 |
Jan 17, 2024 | 2.36 | 2.38 | 2.28 | 2.32 | 2.32 | 2,702,000 |
Jan 16, 2024 | 2.41 | 2.45 | 2.36 | 2.42 | 2.42 | 2,745,600 |
Jan 12, 2024 | 2.53 | 2.59 | 2.47 | 2.47 | 2.47 | 2,079,300 |
Jan 11, 2024 | 2.61 | 2.63 | 2.44 | 2.47 | 2.47 | 2,262,600 |
Jan 10, 2024 | 2.67 | 2.70 | 2.56 | 2.64 | 2.64 | 2,117,800 |
Jan 9, 2024 | 2.68 | 2.72 | 2.58 | 2.69 | 2.69 | 2,894,400 |
Jan 8, 2024 | 2.74 | 2.75 | 2.59 | 2.70 | 2.70 | 2,726,800 |
Jan 5, 2024 | 2.70 | 2.88 | 2.68 | 2.74 | 2.74 | 2,274,200 |
Jan 4, 2024 | 2.78 | 2.80 | 2.70 | 2.73 | 2.73 | 1,810,200 |
Jan 3, 2024 | 2.82 | 2.91 | 2.70 | 2.78 | 2.78 | 2,794,800 |
Jan 2, 2024 | 2.80 | 2.96 | 2.73 | 2.86 | 2.86 | 2,619,800 |
Dec 29, 2023 | 2.92 | 2.99 | 2.80 | 2.82 | 2.82 | 3,309,400 |
Dec 28, 2023 | 2.80 | 2.93 | 2.77 | 2.92 | 2.92 | 2,033,700 |
Dec 27, 2023 | 2.78 | 2.92 | 2.76 | 2.85 | 2.85 | 1,767,900 |
Dec 26, 2023 | 2.75 | 2.81 | 2.68 | 2.79 | 2.79 | 1,381,000 |
Dec 22, 2023 | 2.73 | 2.79 | 2.64 | 2.73 | 2.73 | 1,828,200 |
Dec 21, 2023 | 2.52 | 2.73 | 2.47 | 2.71 | 2.71 | 3,056,100 |
Dec 20, 2023 | 2.46 | 2.56 | 2.38 | 2.43 | 2.43 | 3,323,100 |
Dec 19, 2023 | 2.46 | 2.56 | 2.41 | 2.48 | 2.48 | 4,410,700 |
Dec 18, 2023 | 2.51 | 2.58 | 2.40 | 2.43 | 2.43 | 3,916,900 |
Dec 15, 2023 | 2.61 | 2.65 | 2.39 | 2.53 | 2.53 | 12,626,400 |
Dec 14, 2023 | 2.38 | 2.74 | 2.37 | 2.55 | 2.55 | 7,341,700 |
Dec 13, 2023 | 2.07 | 2.30 | 2.03 | 2.27 | 2.27 | 4,990,400 |
Dec 12, 2023 | 2.08 | 2.14 | 2.02 | 2.09 | 2.09 | 5,178,900 |
Dec 11, 2023 | 1.90 | 2.15 | 1.89 | 2.07 | 2.07 | 6,398,200 |
Dec 8, 2023 | 1.84 | 1.88 | 1.78 | 1.84 | 1.84 | 2,909,300 |
Dec 7, 2023 | 1.80 | 1.89 | 1.73 | 1.83 | 1.83 | 2,017,700 |
Dec 6, 2023 | 1.77 | 1.90 | 1.76 | 1.80 | 1.80 | 2,487,600 |
Dec 5, 2023 | 1.92 | 1.92 | 1.73 | 1.74 | 1.74 | 2,415,100 |
Dec 4, 2023 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | 2,138,000 |
Dec 1, 2023 | 1.68 | 1.91 | 1.62 | 1.89 | 1.89 | 4,435,500 |
Nov 30, 2023 | 1.78 | 1.78 | 1.63 | 1.67 | 1.67 | 4,247,900 |
Nov 29, 2023 | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | 2,750,200 |
Nov 28, 2023 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | 2,694,000 |
Nov 27, 2023 | 1.79 | 1.81 | 1.71 | 1.72 | 1.72 | 3,556,600 |
Nov 24, 2023 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | 1,391,000 |
Nov 22, 2023 | 1.79 | 1.91 | 1.77 | 1.85 | 1.85 | 3,239,800 |
Nov 21, 2023 | 1.90 | 1.91 | 1.72 | 1.72 | 1.72 | 3,048,200 |
Nov 20, 2023 | 1.96 | 1.96 | 1.83 | 1.91 | 1.91 | 3,218,000 |
Nov 17, 2023 | 1.76 | 1.92 | 1.68 | 1.90 | 1.90 | 4,910,200 |
Nov 16, 2023 | 1.82 | 1.85 | 1.61 | 1.69 | 1.69 | 4,273,900 |
Nov 15, 2023 | 1.51 | 1.73 | 1.49 | 1.68 | 1.68 | 5,522,200 |
Nov 14, 2023 | 1.45 | 1.63 | 1.44 | 1.51 | 1.51 | 5,477,100 |
Nov 13, 2023 | 1.42 | 1.47 | 1.38 | 1.38 | 1.38 | 1,979,400 |
Nov 10, 2023 | 1.42 | 1.47 | 1.35 | 1.46 | 1.46 | 6,664,300 |
Nov 9, 2023 | 1.62 | 1.68 | 1.57 | 1.57 | 1.57 | 4,540,400 |
Nov 8, 2023 | 1.60 | 1.64 | 1.53 | 1.57 | 1.57 | 4,637,900 |
Nov 7, 2023 | 1.62 | 1.62 | 1.52 | 1.60 | 1.60 | 2,684,800 |
Nov 6, 2023 | 1.60 | 1.72 | 1.56 | 1.60 | 1.60 | 2,899,500 |
Nov 3, 2023 | 1.65 | 1.78 | 1.61 | 1.63 | 1.63 | 5,101,000 |
Nov 2, 2023 | 1.41 | 1.61 | 1.38 | 1.60 | 1.60 | 6,857,800 |
Nov 1, 2023 | 1.49 | 1.60 | 1.34 | 1.35 | 1.35 | 8,505,000 |
Oct 31, 2023 | 1.43 | 1.59 | 1.35 | 1.48 | 1.48 | 8,343,400 |
Oct 30, 2023 | 1.73 | 1.93 | 1.38 | 1.48 | 1.48 | 16,108,300 |
Oct 27, 2023 | 2.51 | 2.54 | 2.38 | 2.42 | 2.42 | 2,168,700 |
Oct 26, 2023 | 2.36 | 2.58 | 2.35 | 2.53 | 2.53 | 2,611,900 |
Oct 25, 2023 | 2.44 | 2.47 | 2.28 | 2.38 | 2.38 | 2,557,600 |
Oct 24, 2023 | 2.28 | 2.48 | 2.24 | 2.46 | 2.46 | 2,437,100 |
Oct 23, 2023 | 2.34 | 2.39 | 2.22 | 2.24 | 2.24 | 2,310,500 |
Oct 20, 2023 | 2.33 | 2.38 | 2.24 | 2.36 | 2.36 | 2,317,000 |
Oct 19, 2023 | 2.39 | 2.49 | 2.32 | 2.33 | 2.33 | 1,973,400 |
Oct 18, 2023 | 2.46 | 2.50 | 2.34 | 2.35 | 2.35 | 2,460,500 |
Related Tickers
HLIT Harmonic Inc.
14.43
+0.91%
ADTN ADTRAN Holdings, Inc.
6.31
+2.44%
INFN Infinera Corporation
6.72
-0.30%
SATS EchoStar Corporation
25.54
-0.66%
EXTR Extreme Networks, Inc.
15.15
+1.20%
NTGR NETGEAR, Inc.
21.84
+0.88%
VIAV Viavi Solutions Inc.
9.33
+0.86%
CMTL Comtech Telecommunications Corp.
3.5400
-19.27%
AAOI Applied Optoelectronics, Inc.
19.00
+0.16%
LITE Lumentum Holdings Inc.
69.62
+1.22%