NasdaqGS - Delayed Quote • USD
Viavi Solutions Inc. (VIAV)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:20 PM 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 8.18 | 8.28 | 8.06 | 8.09 | 8.09 | 1,200,400 |
| Apr 17, 2024 | 8.40 | 8.51 | 8.16 | 8.17 | 8.17 | 1,384,200 |
| Apr 16, 2024 | 8.26 | 8.35 | 8.11 | 8.32 | 8.32 | 1,999,300 |
| Apr 15, 2024 | 8.48 | 8.53 | 8.31 | 8.32 | 8.32 | 1,601,600 |
| Apr 12, 2024 | 8.40 | 8.48 | 8.36 | 8.45 | 8.45 | 1,412,300 |
| Apr 11, 2024 | 8.55 | 8.70 | 8.44 | 8.52 | 8.52 | 873,900 |
| Apr 10, 2024 | 8.60 | 8.70 | 8.44 | 8.52 | 8.52 | 1,666,200 |
| Apr 9, 2024 | 8.76 | 8.87 | 8.73 | 8.86 | 8.86 | 1,116,000 |
| Apr 8, 2024 | 8.87 | 8.93 | 8.69 | 8.77 | 8.77 | 1,131,900 |
| Apr 5, 2024 | 8.76 | 8.81 | 8.69 | 8.76 | 8.76 | 1,089,800 |
| Apr 4, 2024 | 9.12 | 9.13 | 8.82 | 8.83 | 8.83 | 1,391,600 |
| Apr 3, 2024 | 8.89 | 9.04 | 8.82 | 9.03 | 9.03 | 1,651,600 |
| Apr 2, 2024 | 8.85 | 9.02 | 8.78 | 8.98 | 8.98 | 2,544,200 |
| Apr 1, 2024 | 9.23 | 9.23 | 8.90 | 8.91 | 8.91 | 2,735,600 |
| Mar 28, 2024 | 9.57 | 9.60 | 8.90 | 9.09 | 9.09 | 5,685,200 |
| Mar 27, 2024 | 9.57 | 9.62 | 9.48 | 9.58 | 9.58 | 2,453,300 |
| Mar 26, 2024 | 9.72 | 9.80 | 9.40 | 9.47 | 9.47 | 2,500,700 |
| Mar 25, 2024 | 9.70 | 9.78 | 9.53 | 9.58 | 9.58 | 1,452,900 |
| Mar 22, 2024 | 9.86 | 9.91 | 9.65 | 9.72 | 9.72 | 909,300 |
| Mar 21, 2024 | 9.76 | 9.95 | 9.71 | 9.87 | 9.87 | 1,383,800 |
| Mar 20, 2024 | 9.58 | 9.69 | 9.48 | 9.65 | 9.65 | 1,340,800 |
| Mar 19, 2024 | 9.62 | 9.75 | 9.54 | 9.67 | 9.67 | 1,271,600 |
| Mar 18, 2024 | 9.82 | 9.88 | 9.56 | 9.61 | 9.61 | 1,774,000 |
| Mar 15, 2024 | 9.90 | 9.99 | 9.82 | 9.86 | 9.86 | 3,736,000 |
| Mar 14, 2024 | 10.11 | 10.15 | 9.87 | 9.96 | 9.96 | 1,962,700 |
| Mar 13, 2024 | 10.65 | 10.76 | 10.13 | 10.19 | 10.19 | 2,527,500 |
| Mar 12, 2024 | 10.59 | 10.78 | 10.53 | 10.74 | 10.74 | 2,065,800 |
| Mar 11, 2024 | 10.64 | 10.81 | 10.60 | 10.68 | 10.68 | 2,494,400 |
| Mar 8, 2024 | 10.79 | 10.85 | 10.57 | 10.66 | 10.66 | 2,201,800 |
| Mar 7, 2024 | 11.08 | 11.08 | 10.63 | 10.72 | 10.72 | 3,709,700 |
| Mar 6, 2024 | 11.21 | 11.32 | 10.96 | 10.99 | 10.99 | 5,199,400 |
| Mar 5, 2024 | 10.10 | 10.99 | 10.09 | 10.95 | 10.95 | 7,039,400 |
| Mar 4, 2024 | 9.75 | 9.83 | 9.69 | 9.73 | 9.73 | 871,000 |
| Mar 1, 2024 | 9.56 | 9.80 | 9.53 | 9.73 | 9.73 | 1,087,900 |
| Feb 29, 2024 | 9.61 | 9.66 | 9.51 | 9.55 | 9.55 | 1,315,500 |
| Feb 28, 2024 | 9.48 | 9.49 | 9.34 | 9.43 | 9.43 | 1,144,700 |
| Feb 27, 2024 | 9.65 | 9.72 | 9.53 | 9.63 | 9.63 | 837,300 |
| Feb 26, 2024 | 9.56 | 9.70 | 9.55 | 9.61 | 9.61 | 941,300 |
| Feb 23, 2024 | 9.61 | 9.69 | 9.53 | 9.63 | 9.63 | 948,100 |
| Feb 22, 2024 | 9.39 | 9.71 | 9.38 | 9.63 | 9.63 | 1,708,000 |
| Feb 21, 2024 | 9.41 | 9.43 | 9.26 | 9.38 | 9.38 | 1,340,500 |
| Feb 20, 2024 | 9.37 | 9.60 | 9.37 | 9.51 | 9.51 | 1,158,200 |
| Feb 16, 2024 | 9.66 | 9.74 | 9.16 | 9.58 | 9.58 | 1,623,700 |
| Feb 15, 2024 | 9.75 | 9.79 | 9.60 | 9.74 | 9.74 | 1,563,400 |
| Feb 14, 2024 | 9.48 | 9.64 | 9.39 | 9.61 | 9.61 | 1,728,600 |
| Feb 13, 2024 | 9.77 | 9.82 | 9.23 | 9.35 | 9.35 | 2,948,000 |
| Feb 12, 2024 | 9.72 | 10.22 | 9.62 | 10.12 | 10.12 | 6,618,300 |
| Feb 9, 2024 | 8.71 | 8.97 | 8.70 | 8.91 | 8.91 | 2,035,500 |
| Feb 8, 2024 | 8.82 | 8.88 | 8.65 | 8.70 | 8.70 | 3,928,400 |
| Feb 7, 2024 | 9.09 | 9.17 | 8.85 | 8.88 | 8.88 | 1,518,700 |
| Feb 6, 2024 | 8.98 | 9.21 | 8.96 | 9.03 | 9.03 | 2,090,500 |
| Feb 5, 2024 | 9.40 | 9.48 | 8.93 | 9.00 | 9.00 | 2,955,600 |
| Feb 2, 2024 | 9.94 | 10.07 | 9.20 | 9.49 | 9.49 | 6,682,800 |
| Feb 1, 2024 | 9.85 | 10.06 | 9.77 | 9.94 | 9.94 | 6,286,800 |
| Jan 31, 2024 | 9.72 | 9.95 | 9.63 | 9.83 | 9.83 | 4,038,100 |
| Jan 30, 2024 | 9.94 | 9.99 | 9.60 | 9.71 | 9.71 | 4,333,600 |
| Jan 29, 2024 | 10.00 | 10.07 | 9.75 | 9.99 | 9.99 | 2,761,700 |
| Jan 26, 2024 | 10.12 | 10.23 | 10.03 | 10.05 | 10.05 | 869,600 |
| Jan 25, 2024 | 10.31 | 10.32 | 10.03 | 10.06 | 10.06 | 1,319,800 |
| Jan 24, 2024 | 10.22 | 10.22 | 10.07 | 10.11 | 10.11 | 1,152,200 |
| Jan 23, 2024 | 10.30 | 10.30 | 10.06 | 10.12 | 10.12 | 1,073,600 |
| Jan 22, 2024 | 10.27 | 10.28 | 10.08 | 10.17 | 10.17 | 2,017,600 |
| Jan 19, 2024 | 10.10 | 10.17 | 9.97 | 10.14 | 10.14 | 1,385,000 |
| Jan 18, 2024 | 9.91 | 10.08 | 9.69 | 10.05 | 10.05 | 1,202,400 |
| Jan 17, 2024 | 9.96 | 10.03 | 9.60 | 9.79 | 9.79 | 1,931,200 |
| Jan 16, 2024 | 9.99 | 10.17 | 9.53 | 10.14 | 10.14 | 1,745,700 |
| Jan 12, 2024 | 10.29 | 10.32 | 10.06 | 10.10 | 10.10 | 1,372,200 |
| Jan 11, 2024 | 10.08 | 10.16 | 9.95 | 10.13 | 10.13 | 1,938,600 |
| Jan 10, 2024 | 10.02 | 10.15 | 9.95 | 10.14 | 10.14 | 1,167,900 |
| Jan 9, 2024 | 9.77 | 10.05 | 9.74 | 10.04 | 10.04 | 1,227,600 |
| Jan 8, 2024 | 9.58 | 9.91 | 9.58 | 9.90 | 9.90 | 1,418,000 |
| Jan 5, 2024 | 9.63 | 9.74 | 9.53 | 9.61 | 9.61 | 1,201,300 |
| Jan 4, 2024 | 9.75 | 9.75 | 9.46 | 9.64 | 9.64 | 1,830,500 |
| Jan 3, 2024 | 9.93 | 9.98 | 9.72 | 9.75 | 9.75 | 2,135,000 |
| Jan 2, 2024 | 9.87 | 10.10 | 9.81 | 10.01 | 10.01 | 1,542,900 |
| Dec 29, 2023 | 10.02 | 10.10 | 9.93 | 10.07 | 10.07 | 1,820,000 |
| Dec 28, 2023 | 9.91 | 10.09 | 9.82 | 10.06 | 10.06 | 1,170,100 |
| Dec 27, 2023 | 9.88 | 9.97 | 9.82 | 9.92 | 9.92 | 1,288,600 |
| Dec 26, 2023 | 9.84 | 10.03 | 9.72 | 9.87 | 9.87 | 1,098,000 |
| Dec 22, 2023 | 9.86 | 10.00 | 9.77 | 9.81 | 9.81 | 2,337,800 |
| Dec 21, 2023 | 9.67 | 9.79 | 9.56 | 9.78 | 9.78 | 1,136,200 |
| Dec 20, 2023 | 9.80 | 9.98 | 9.61 | 9.62 | 9.62 | 2,321,200 |
| Dec 19, 2023 | 9.71 | 9.88 | 9.71 | 9.80 | 9.80 | 2,543,600 |
| Dec 18, 2023 | 9.59 | 9.69 | 9.39 | 9.64 | 9.64 | 2,350,500 |
| Dec 15, 2023 | 9.76 | 9.76 | 9.53 | 9.58 | 9.58 | 6,332,800 |
| Dec 14, 2023 | 9.55 | 9.73 | 9.40 | 9.61 | 9.61 | 2,395,900 |
| Dec 13, 2023 | 9.02 | 9.38 | 8.97 | 9.36 | 9.36 | 2,893,000 |
| Dec 12, 2023 | 8.90 | 8.94 | 8.76 | 8.91 | 8.91 | 1,789,500 |
| Dec 11, 2023 | 8.56 | 8.89 | 8.56 | 8.86 | 8.86 | 2,814,500 |
| Dec 8, 2023 | 8.55 | 8.64 | 8.48 | 8.53 | 8.53 | 1,399,900 |
| Dec 7, 2023 | 8.37 | 8.65 | 8.33 | 8.58 | 8.58 | 1,509,600 |
| Dec 6, 2023 | 8.39 | 8.56 | 8.35 | 8.38 | 8.38 | 1,374,500 |
| Dec 5, 2023 | 8.50 | 8.51 | 8.24 | 8.32 | 8.32 | 1,191,100 |
| Dec 4, 2023 | 8.34 | 8.61 | 8.32 | 8.56 | 8.56 | 2,329,800 |
| Dec 1, 2023 | 8.08 | 8.39 | 8.06 | 8.38 | 8.38 | 1,943,900 |
| Nov 30, 2023 | 8.10 | 8.13 | 7.96 | 8.08 | 8.08 | 1,535,200 |
| Nov 29, 2023 | 8.02 | 8.18 | 7.98 | 8.05 | 8.05 | 1,229,000 |
| Nov 28, 2023 | 8.04 | 8.13 | 7.95 | 7.96 | 7.96 | 854,300 |
| Nov 27, 2023 | 8.00 | 8.14 | 7.92 | 8.04 | 8.04 | 1,311,200 |
| Nov 24, 2023 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 726,700 |
| Nov 22, 2023 | 7.99 | 8.02 | 7.90 | 7.92 | 7.92 | 915,100 |
| Nov 21, 2023 | 8.02 | 8.12 | 7.91 | 7.91 | 7.91 | 1,142,900 |
| Nov 20, 2023 | 8.03 | 8.12 | 8.00 | 8.07 | 8.07 | 1,214,800 |
| Nov 17, 2023 | 8.07 | 8.07 | 7.92 | 8.00 | 8.00 | 1,593,300 |
| Nov 16, 2023 | 8.18 | 8.20 | 7.96 | 7.97 | 7.97 | 1,775,800 |
| Nov 15, 2023 | 8.20 | 8.47 | 8.20 | 8.25 | 8.25 | 1,244,400 |
| Nov 14, 2023 | 8.05 | 8.31 | 7.88 | 8.22 | 8.22 | 1,436,600 |
| Nov 13, 2023 | 7.76 | 7.85 | 7.68 | 7.80 | 7.80 | 1,303,700 |
| Nov 10, 2023 | 7.84 | 7.89 | 7.63 | 7.84 | 7.84 | 1,965,800 |
| Nov 9, 2023 | 8.10 | 8.18 | 7.72 | 7.80 | 7.80 | 1,867,300 |
| Nov 8, 2023 | 8.25 | 8.32 | 8.03 | 8.06 | 8.06 | 1,333,400 |
| Nov 7, 2023 | 8.17 | 8.25 | 8.03 | 8.20 | 8.20 | 2,337,200 |
| Nov 6, 2023 | 8.29 | 8.41 | 8.18 | 8.30 | 8.30 | 2,512,900 |
| Nov 3, 2023 | 7.52 | 8.47 | 7.32 | 8.31 | 8.31 | 4,752,800 |
| Nov 2, 2023 | 7.77 | 7.85 | 7.59 | 7.84 | 7.84 | 2,568,900 |
| Nov 1, 2023 | 7.78 | 7.84 | 7.57 | 7.64 | 7.64 | 1,623,700 |
| Oct 31, 2023 | 7.54 | 7.87 | 7.52 | 7.78 | 7.78 | 2,805,800 |
| Oct 30, 2023 | 7.53 | 7.65 | 7.44 | 7.50 | 7.50 | 3,656,100 |
| Oct 27, 2023 | 7.42 | 7.46 | 7.26 | 7.46 | 7.46 | 1,824,400 |
| Oct 26, 2023 | 7.46 | 7.53 | 7.41 | 7.44 | 7.44 | 1,179,500 |
| Oct 25, 2023 | 7.51 | 7.55 | 7.44 | 7.45 | 7.45 | 1,240,500 |
| Oct 24, 2023 | 7.58 | 7.69 | 7.45 | 7.59 | 7.59 | 1,591,000 |
| Oct 23, 2023 | 7.51 | 7.62 | 7.44 | 7.53 | 7.53 | 2,223,500 |
| Oct 20, 2023 | 7.59 | 7.64 | 7.53 | 7.56 | 7.56 | 1,887,200 |
| Oct 19, 2023 | 7.56 | 7.76 | 7.52 | 7.58 | 7.58 | 2,263,100 |
| Oct 18, 2023 | 7.76 | 7.80 | 7.55 | 7.62 | 7.62 | 2,180,100 |
| Oct 17, 2023 | 7.99 | 8.07 | 7.78 | 7.84 | 7.84 | 3,737,900 |
| Oct 16, 2023 | 7.97 | 8.19 | 7.97 | 8.14 | 8.14 | 2,743,300 |
| Oct 13, 2023 | 8.08 | 8.16 | 7.86 | 7.89 | 7.89 | 1,313,500 |
| Oct 12, 2023 | 8.29 | 8.29 | 8.02 | 8.08 | 8.08 | 2,762,300 |
| Oct 11, 2023 | 8.33 | 8.46 | 8.17 | 8.27 | 8.27 | 2,539,300 |
| Oct 10, 2023 | 8.19 | 8.41 | 8.19 | 8.28 | 8.28 | 3,302,500 |
| Oct 9, 2023 | 8.13 | 8.27 | 8.10 | 8.17 | 8.17 | 2,214,500 |
| Oct 6, 2023 | 8.18 | 8.32 | 8.06 | 8.21 | 8.21 | 3,799,200 |
| Oct 5, 2023 | 8.64 | 8.68 | 8.18 | 8.22 | 8.22 | 3,307,100 |
| Oct 4, 2023 | 8.97 | 9.07 | 8.48 | 8.60 | 8.60 | 3,126,700 |
| Oct 3, 2023 | 8.94 | 9.05 | 8.90 | 9.01 | 9.01 | 1,343,300 |
| Oct 2, 2023 | 9.13 | 9.15 | 8.85 | 8.97 | 8.97 | 2,105,200 |
| Sep 29, 2023 | 9.24 | 9.32 | 9.12 | 9.14 | 9.14 | 2,043,300 |
| Sep 28, 2023 | 9.01 | 9.21 | 8.99 | 9.18 | 9.18 | 1,978,100 |
| Sep 27, 2023 | 8.90 | 9.02 | 8.88 | 9.01 | 9.01 | 1,891,000 |
| Sep 26, 2023 | 9.10 | 9.15 | 8.85 | 8.88 | 8.88 | 1,946,500 |
| Sep 25, 2023 | 9.19 | 9.33 | 9.11 | 9.15 | 9.15 | 1,456,200 |
| Sep 22, 2023 | 9.30 | 9.41 | 9.11 | 9.22 | 9.22 | 5,279,700 |
| Sep 21, 2023 | 9.43 | 9.43 | 9.20 | 9.25 | 9.25 | 2,708,200 |
| Sep 20, 2023 | 9.71 | 9.75 | 9.52 | 9.53 | 9.53 | 1,227,200 |
| Sep 19, 2023 | 9.77 | 9.83 | 9.66 | 9.67 | 9.67 | 1,642,800 |
| Sep 18, 2023 | 9.99 | 9.99 | 9.70 | 9.77 | 9.77 | 930,300 |
| Sep 15, 2023 | 9.91 | 10.01 | 9.74 | 9.85 | 9.85 | 4,457,200 |
| Sep 14, 2023 | 9.85 | 10.07 | 9.83 | 9.92 | 9.92 | 1,878,300 |
| Sep 13, 2023 | 9.65 | 9.78 | 9.61 | 9.75 | 9.75 | 1,632,100 |
| Sep 12, 2023 | 9.83 | 9.88 | 9.68 | 9.71 | 9.71 | 1,413,900 |
| Sep 11, 2023 | 9.86 | 9.89 | 9.71 | 9.88 | 9.88 | 1,617,500 |
| Sep 8, 2023 | 9.92 | 9.94 | 9.77 | 9.80 | 9.80 | 1,413,700 |
| Sep 7, 2023 | 10.00 | 10.06 | 9.91 | 9.94 | 9.94 | 1,277,500 |
| Sep 6, 2023 | 10.15 | 10.20 | 10.04 | 10.08 | 10.08 | 1,032,600 |
| Sep 5, 2023 | 10.40 | 10.40 | 10.06 | 10.15 | 10.15 | 1,844,000 |
| Sep 1, 2023 | 10.52 | 10.56 | 10.31 | 10.50 | 10.50 | 1,348,500 |
| Aug 31, 2023 | 10.47 | 10.66 | 10.44 | 10.45 | 10.45 | 2,110,000 |
| Aug 30, 2023 | 10.38 | 10.58 | 10.35 | 10.52 | 10.52 | 1,252,700 |
| Aug 29, 2023 | 10.24 | 10.41 | 10.22 | 10.41 | 10.41 | 1,164,100 |
| Aug 28, 2023 | 10.27 | 10.38 | 10.20 | 10.21 | 10.21 | 795,400 |
| Aug 25, 2023 | 10.31 | 10.36 | 10.22 | 10.25 | 10.25 | 1,207,300 |
| Aug 24, 2023 | 10.51 | 10.53 | 10.26 | 10.27 | 10.27 | 884,300 |
| Aug 23, 2023 | 10.53 | 10.57 | 10.38 | 10.48 | 10.48 | 1,233,100 |
| Aug 22, 2023 | 10.22 | 10.53 | 10.14 | 10.52 | 10.52 | 2,187,300 |
| Aug 21, 2023 | 10.14 | 10.15 | 9.97 | 10.13 | 10.13 | 1,453,600 |
| Aug 18, 2023 | 10.03 | 10.24 | 9.99 | 10.14 | 10.14 | 1,247,000 |
| Aug 17, 2023 | 9.95 | 10.18 | 9.86 | 10.14 | 10.14 | 2,126,600 |
| Aug 16, 2023 | 10.09 | 10.18 | 9.87 | 9.88 | 9.88 | 3,009,600 |
| Aug 15, 2023 | 10.35 | 10.38 | 10.13 | 10.16 | 10.16 | 1,597,700 |
| Aug 14, 2023 | 10.41 | 10.41 | 10.23 | 10.38 | 10.38 | 2,154,100 |
| Aug 11, 2023 | 10.71 | 10.71 | 9.93 | 10.41 | 10.41 | 3,682,400 |
| Aug 10, 2023 | 10.80 | 10.97 | 10.61 | 10.68 | 10.68 | 3,157,700 |
| Aug 9, 2023 | 10.85 | 10.85 | 10.65 | 10.75 | 10.75 | 2,540,600 |
| Aug 8, 2023 | 10.88 | 10.94 | 10.70 | 10.86 | 10.86 | 1,433,000 |
| Aug 7, 2023 | 10.91 | 11.00 | 10.74 | 10.98 | 10.98 | 1,332,900 |
| Aug 4, 2023 | 10.81 | 11.04 | 10.81 | 10.90 | 10.90 | 1,295,100 |
| Aug 3, 2023 | 10.81 | 10.92 | 10.73 | 10.84 | 10.84 | 1,126,000 |
| Aug 2, 2023 | 10.93 | 10.99 | 10.86 | 10.88 | 10.88 | 1,025,600 |
| Aug 1, 2023 | 10.92 | 11.05 | 10.86 | 11.03 | 11.03 | 925,500 |
| Jul 31, 2023 | 10.81 | 10.94 | 10.76 | 10.87 | 10.87 | 1,777,700 |
| Jul 28, 2023 | 10.87 | 10.94 | 10.76 | 10.80 | 10.80 | 1,246,000 |
| Jul 27, 2023 | 11.10 | 11.10 | 10.83 | 10.83 | 10.83 | 1,377,500 |
| Jul 26, 2023 | 10.94 | 11.02 | 10.82 | 10.99 | 10.99 | 1,380,800 |
| Jul 25, 2023 | 10.92 | 11.02 | 10.85 | 10.95 | 10.95 | 1,109,600 |
| Jul 24, 2023 | 11.12 | 11.23 | 10.92 | 10.93 | 10.93 | 981,500 |
| Jul 21, 2023 | 11.09 | 11.22 | 10.91 | 11.12 | 11.12 | 1,939,000 |
| Jul 20, 2023 | 11.02 | 11.06 | 10.90 | 11.01 | 11.01 | 1,304,600 |
| Jul 19, 2023 | 11.03 | 11.19 | 10.90 | 11.03 | 11.03 | 2,233,700 |
| Jul 18, 2023 | 11.05 | 11.07 | 10.86 | 10.96 | 10.96 | 1,922,600 |
| Jul 17, 2023 | 11.09 | 11.19 | 11.00 | 11.07 | 11.07 | 2,359,400 |
| Jul 14, 2023 | 11.40 | 11.40 | 10.88 | 11.11 | 11.11 | 1,964,900 |
| Jul 13, 2023 | 11.54 | 11.60 | 11.44 | 11.47 | 11.47 | 1,243,400 |
| Jul 12, 2023 | 11.57 | 11.60 | 11.36 | 11.52 | 11.52 | 1,200,900 |
| Jul 11, 2023 | 11.61 | 11.65 | 11.37 | 11.45 | 11.45 | 1,661,200 |
| Jul 10, 2023 | 11.35 | 11.59 | 11.33 | 11.51 | 11.51 | 1,113,400 |
| Jul 7, 2023 | 11.20 | 11.51 | 11.19 | 11.37 | 11.37 | 1,235,500 |
| Jul 6, 2023 | 11.16 | 11.23 | 11.10 | 11.21 | 11.21 | 1,255,000 |
| Jul 5, 2023 | 11.29 | 11.29 | 11.15 | 11.21 | 11.21 | 1,516,400 |
| Jul 3, 2023 | 11.23 | 11.42 | 11.22 | 11.36 | 11.36 | 1,026,800 |
| Jun 30, 2023 | 11.21 | 11.36 | 11.19 | 11.33 | 11.33 | 2,238,100 |
| Jun 29, 2023 | 10.91 | 11.11 | 10.89 | 11.09 | 11.09 | 1,592,700 |
| Jun 28, 2023 | 10.85 | 10.93 | 10.76 | 10.91 | 10.91 | 1,373,700 |
| Jun 27, 2023 | 10.60 | 10.89 | 10.59 | 10.86 | 10.86 | 2,354,800 |
| Jun 26, 2023 | 10.46 | 10.65 | 10.39 | 10.60 | 10.60 | 2,144,300 |
| Jun 23, 2023 | 10.12 | 10.43 | 10.11 | 10.40 | 10.40 | 4,633,200 |
| Jun 22, 2023 | 10.43 | 10.43 | 10.17 | 10.26 | 10.26 | 2,594,100 |
| Jun 21, 2023 | 10.47 | 10.55 | 10.28 | 10.43 | 10.43 | 2,170,800 |
| Jun 20, 2023 | 10.64 | 10.68 | 10.48 | 10.56 | 10.56 | 1,773,100 |
| Jun 16, 2023 | 10.59 | 10.68 | 10.47 | 10.65 | 10.65 | 5,310,100 |
| Jun 15, 2023 | 10.17 | 10.49 | 10.10 | 10.47 | 10.47 | 2,059,900 |
| Jun 14, 2023 | 10.24 | 10.40 | 10.13 | 10.23 | 10.23 | 2,110,800 |
| Jun 13, 2023 | 10.25 | 10.37 | 10.21 | 10.22 | 10.22 | 1,700,100 |
| Jun 12, 2023 | 9.80 | 10.27 | 9.80 | 10.23 | 10.23 | 1,616,800 |
| Jun 9, 2023 | 9.78 | 9.83 | 9.70 | 9.79 | 9.79 | 1,125,800 |
| Jun 8, 2023 | 9.96 | 9.99 | 9.70 | 9.75 | 9.75 | 2,387,500 |
| Jun 7, 2023 | 9.85 | 10.03 | 9.85 | 9.93 | 9.93 | 1,263,800 |
| Jun 6, 2023 | 9.57 | 9.85 | 9.51 | 9.76 | 9.76 | 2,065,200 |
| Jun 5, 2023 | 9.98 | 9.98 | 9.51 | 9.65 | 9.65 | 1,687,100 |
| Jun 2, 2023 | 9.91 | 10.05 | 9.83 | 9.99 | 9.99 | 1,446,500 |
| Jun 1, 2023 | 9.82 | 9.87 | 9.68 | 9.81 | 9.81 | 1,108,300 |
| May 31, 2023 | 9.95 | 10.04 | 9.79 | 9.84 | 9.84 | 3,322,000 |
| May 30, 2023 | 10.07 | 10.15 | 9.98 | 10.04 | 10.04 | 1,879,300 |
| May 26, 2023 | 9.64 | 10.05 | 9.62 | 10.00 | 10.00 | 2,315,700 |
| May 25, 2023 | 9.48 | 9.69 | 9.48 | 9.65 | 9.65 | 1,167,400 |
| May 24, 2023 | 9.62 | 9.65 | 9.43 | 9.49 | 9.49 | 1,174,700 |
| May 23, 2023 | 9.73 | 9.85 | 9.67 | 9.68 | 9.68 | 1,229,600 |
| May 22, 2023 | 9.70 | 9.89 | 9.63 | 9.82 | 9.82 | 1,307,600 |
| May 19, 2023 | 9.72 | 9.72 | 9.57 | 9.68 | 9.68 | 1,317,000 |
| May 18, 2023 | 9.44 | 9.67 | 9.39 | 9.63 | 9.63 | 1,202,500 |
| May 17, 2023 | 9.26 | 9.54 | 9.17 | 9.48 | 9.48 | 1,502,400 |
| May 16, 2023 | 9.24 | 9.32 | 9.19 | 9.22 | 9.22 | 1,008,200 |
| May 15, 2023 | 9.15 | 9.31 | 9.12 | 9.29 | 9.29 | 1,311,700 |
| May 12, 2023 | 9.22 | 9.22 | 9.05 | 9.16 | 9.16 | 1,189,800 |
| May 11, 2023 | 9.10 | 9.18 | 8.95 | 9.17 | 9.17 | 1,862,200 |
| May 10, 2023 | 9.07 | 9.15 | 8.94 | 9.15 | 9.15 | 1,506,400 |
| May 9, 2023 | 9.02 | 9.06 | 8.88 | 8.93 | 8.93 | 1,315,500 |
| May 8, 2023 | 9.18 | 9.31 | 9.04 | 9.10 | 9.10 | 1,522,300 |
| May 5, 2023 | 9.21 | 9.27 | 9.04 | 9.16 | 9.16 | 2,002,300 |
| May 4, 2023 | 9.01 | 9.20 | 8.99 | 9.10 | 9.10 | 2,158,500 |
| May 3, 2023 | 8.60 | 9.17 | 8.52 | 9.01 | 9.01 | 3,576,200 |
| May 2, 2023 | 8.90 | 8.98 | 8.84 | 8.86 | 8.86 | 2,029,100 |
| May 1, 2023 | 8.92 | 9.03 | 8.90 | 8.99 | 8.99 | 2,267,900 |
| Apr 28, 2023 | 8.79 | 8.99 | 8.77 | 8.96 | 8.96 | 2,233,200 |
| Apr 27, 2023 | 8.68 | 8.80 | 8.62 | 8.78 | 8.78 | 1,586,600 |
| Apr 26, 2023 | 8.72 | 8.77 | 8.65 | 8.67 | 8.67 | 1,997,200 |
| Apr 25, 2023 | 8.91 | 8.95 | 8.70 | 8.73 | 8.73 | 2,533,400 |
| Apr 24, 2023 | 8.95 | 9.01 | 8.87 | 8.99 | 8.99 | 1,871,600 |
| Apr 21, 2023 | 8.96 | 9.00 | 8.88 | 8.93 | 8.93 | 1,795,900 |
| Apr 20, 2023 | 8.94 | 9.12 | 8.92 | 8.98 | 8.98 | 2,227,300 |
| Apr 19, 2023 | 9.06 | 9.15 | 8.98 | 9.03 | 9.03 | 2,053,100 |
Related Tickers
LITE Lumentum Holdings Inc.
42.44
+1.10%
INFN Infinera Corporation
4.6600
-2.51%
ADTN ADTRAN Holdings, Inc.
4.7300
+1.72%
AUDC AudioCodes Ltd.
10.72
+1.23%
COMM CommScope Holding Company, Inc.
0.9500
-4.05%
EXTR Extreme Networks, Inc.
10.94
-1.71%
KVHI KVH Industries, Inc.
4.8900
-0.31%
CIEN Ciena Corporation
43.77
-2.30%
CMBM Cambium Networks Corporation
3.4300
-8.04%
AAOI Applied Optoelectronics, Inc.
11.66
-2.67%