NasdaqGS - Delayed Quote USD
Viavi Solutions Inc. (VIAV)
At close: October 31 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 9.46 | 9.49 | 9.20 | 9.22 | 9.22 | 2,821,100 |
| Oct 30, 2024 | 9.40 | 9.51 | 9.35 | 9.45 | 9.45 | 1,795,600 |
| Oct 29, 2024 | 9.24 | 9.52 | 9.15 | 9.48 | 9.48 | 1,961,700 |
| Oct 28, 2024 | 9.25 | 9.33 | 9.18 | 9.25 | 9.25 | 1,777,800 |
| Oct 25, 2024 | 9.26 | 9.28 | 9.13 | 9.14 | 9.14 | 1,483,800 |
| Oct 24, 2024 | 9.20 | 9.24 | 9.11 | 9.20 | 9.20 | 1,231,000 |
| Oct 23, 2024 | 9.20 | 9.27 | 9.10 | 9.18 | 9.18 | 513,800 |
| Oct 22, 2024 | 9.23 | 9.32 | 9.12 | 9.24 | 9.24 | 774,800 |
| Oct 21, 2024 | 9.34 | 9.40 | 9.20 | 9.31 | 9.31 | 1,780,900 |
| Oct 18, 2024 | 9.37 | 9.44 | 9.27 | 9.34 | 9.34 | 717,100 |
| Oct 17, 2024 | 9.26 | 9.39 | 9.21 | 9.33 | 9.33 | 1,038,900 |
| Oct 16, 2024 | 9.31 | 9.35 | 9.24 | 9.25 | 9.25 | 971,600 |
| Oct 15, 2024 | 9.28 | 9.39 | 9.15 | 9.20 | 9.20 | 1,657,800 |
| Oct 14, 2024 | 9.22 | 9.28 | 9.02 | 9.19 | 9.19 | 1,011,600 |
| Oct 11, 2024 | 9.04 | 9.32 | 9.04 | 9.20 | 9.20 | 2,297,200 |
| Oct 10, 2024 | 9.17 | 9.19 | 8.98 | 9.04 | 9.04 | 948,400 |
| Oct 9, 2024 | 9.05 | 9.31 | 8.99 | 9.21 | 9.21 | 1,632,800 |
| Oct 8, 2024 | 8.96 | 9.15 | 8.88 | 9.05 | 9.05 | 1,315,800 |
| Oct 7, 2024 | 8.98 | 9.09 | 8.88 | 8.93 | 8.93 | 1,388,200 |
| Oct 4, 2024 | 9.19 | 9.19 | 8.99 | 9.05 | 9.05 | 1,157,200 |
| Oct 3, 2024 | 8.97 | 9.07 | 8.92 | 9.01 | 9.01 | 1,513,600 |
| Oct 2, 2024 | 8.94 | 9.07 | 8.92 | 9.06 | 9.06 | 1,498,500 |
| Oct 1, 2024 | 9.05 | 9.07 | 8.88 | 8.96 | 8.96 | 1,151,000 |
| Sep 30, 2024 | 8.97 | 9.07 | 8.90 | 9.02 | 9.02 | 1,323,700 |
| Sep 27, 2024 | 8.95 | 9.06 | 8.87 | 9.03 | 9.03 | 1,749,600 |
| Sep 26, 2024 | 8.86 | 8.95 | 8.79 | 8.88 | 8.88 | 1,752,700 |
| Sep 25, 2024 | 8.63 | 8.78 | 8.56 | 8.74 | 8.74 | 2,084,400 |
| Sep 24, 2024 | 8.50 | 8.79 | 8.48 | 8.73 | 8.73 | 1,456,200 |
| Sep 23, 2024 | 8.43 | 8.48 | 8.24 | 8.47 | 8.47 | 1,995,800 |
| Sep 20, 2024 | 8.54 | 8.61 | 8.37 | 8.38 | 8.38 | 4,558,100 |
| Sep 19, 2024 | 8.51 | 8.56 | 8.29 | 8.53 | 8.53 | 1,116,600 |
| Sep 18, 2024 | 8.35 | 8.47 | 8.20 | 8.28 | 8.28 | 1,528,000 |
| Sep 17, 2024 | 8.41 | 8.49 | 8.31 | 8.37 | 8.37 | 858,100 |
| Sep 16, 2024 | 8.38 | 8.39 | 8.10 | 8.31 | 8.31 | 1,313,700 |
| Sep 13, 2024 | 8.49 | 8.53 | 8.37 | 8.38 | 8.38 | 899,500 |
| Sep 12, 2024 | 8.35 | 8.49 | 8.26 | 8.39 | 8.39 | 924,800 |
| Sep 11, 2024 | 8.13 | 8.33 | 8.03 | 8.32 | 8.32 | 1,477,800 |
| Sep 10, 2024 | 7.96 | 8.18 | 7.91 | 8.15 | 8.15 | 1,338,300 |
| Sep 9, 2024 | 7.84 | 8.06 | 7.80 | 7.97 | 7.97 | 1,380,200 |
| Sep 6, 2024 | 8.08 | 8.13 | 7.90 | 7.91 | 7.91 | 1,030,700 |
| Sep 5, 2024 | 8.14 | 8.26 | 8.07 | 8.11 | 8.11 | 1,346,000 |
| Sep 4, 2024 | 8.07 | 8.31 | 8.04 | 8.16 | 8.16 | 1,486,300 |
| Sep 3, 2024 | 8.46 | 8.59 | 8.06 | 8.07 | 8.07 | 1,559,400 |
| Aug 30, 2024 | 8.57 | 8.65 | 8.41 | 8.61 | 8.61 | 1,307,700 |
| Aug 29, 2024 | 8.49 | 8.75 | 8.45 | 8.57 | 8.57 | 1,377,000 |
| Aug 28, 2024 | 8.49 | 8.63 | 8.38 | 8.49 | 8.49 | 1,887,100 |
| Aug 27, 2024 | 8.48 | 8.54 | 8.40 | 8.53 | 8.53 | 1,207,400 |
| Aug 26, 2024 | 8.47 | 8.56 | 8.36 | 8.55 | 8.55 | 1,759,600 |
| Aug 23, 2024 | 8.16 | 8.39 | 8.16 | 8.38 | 8.38 | 1,166,800 |
| Aug 22, 2024 | 8.26 | 8.35 | 8.13 | 8.15 | 8.15 | 979,600 |
| Aug 21, 2024 | 8.03 | 8.35 | 8.03 | 8.29 | 8.29 | 1,699,500 |
| Aug 20, 2024 | 7.96 | 8.04 | 7.89 | 7.95 | 7.95 | 1,110,500 |
| Aug 19, 2024 | 8.08 | 8.13 | 7.95 | 7.95 | 7.95 | 1,161,400 |
| Aug 16, 2024 | 8.10 | 8.20 | 8.09 | 8.12 | 8.12 | 1,601,900 |
| Aug 15, 2024 | 8.00 | 8.20 | 7.96 | 8.10 | 8.10 | 1,881,400 |
| Aug 14, 2024 | 7.65 | 7.95 | 7.63 | 7.78 | 7.78 | 1,615,300 |
| Aug 13, 2024 | 7.55 | 7.71 | 7.43 | 7.65 | 7.65 | 2,386,400 |
| Aug 12, 2024 | 7.27 | 7.62 | 7.19 | 7.54 | 7.54 | 1,791,900 |
| Aug 9, 2024 | 7.75 | 7.77 | 7.05 | 7.30 | 7.30 | 3,064,300 |
| Aug 8, 2024 | 7.54 | 7.90 | 7.51 | 7.86 | 7.86 | 1,637,000 |
| Aug 7, 2024 | 7.60 | 7.70 | 7.43 | 7.44 | 7.44 | 1,567,300 |
| Aug 6, 2024 | 7.25 | 7.57 | 7.23 | 7.47 | 7.47 | 1,533,000 |
| Aug 5, 2024 | 7.12 | 7.31 | 7.03 | 7.30 | 7.30 | 2,417,800 |
| Aug 2, 2024 | 7.30 | 7.56 | 7.28 | 7.49 | 7.49 | 1,699,100 |
| Aug 1, 2024 | 8.04 | 8.09 | 7.51 | 7.60 | 7.60 | 1,191,600 |
| Jul 31, 2024 | 7.90 | 8.25 | 7.86 | 8.04 | 8.04 | 1,923,200 |
| Jul 30, 2024 | 7.90 | 7.95 | 7.79 | 7.83 | 7.83 | 706,100 |
| Jul 29, 2024 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 955,800 |
| Jul 26, 2024 | 7.72 | 7.91 | 7.66 | 7.84 | 7.84 | 1,123,900 |
| Jul 25, 2024 | 7.60 | 7.72 | 7.52 | 7.59 | 7.59 | 1,673,000 |
| Jul 24, 2024 | 7.49 | 7.68 | 7.47 | 7.55 | 7.55 | 937,500 |
| Jul 23, 2024 | 7.48 | 7.64 | 7.47 | 7.55 | 7.55 | 1,808,100 |
| Jul 22, 2024 | 7.48 | 7.59 | 7.43 | 7.59 | 7.59 | 1,548,100 |
| Jul 19, 2024 | 7.65 | 7.67 | 7.35 | 7.45 | 7.45 | 1,657,600 |
| Jul 18, 2024 | 7.73 | 7.85 | 7.62 | 7.65 | 7.65 | 1,241,300 |
| Jul 17, 2024 | 7.73 | 7.85 | 7.69 | 7.80 | 7.80 | 1,289,700 |
| Jul 16, 2024 | 7.80 | 7.96 | 7.68 | 7.82 | 7.82 | 2,015,900 |
| Jul 15, 2024 | 7.56 | 7.82 | 7.56 | 7.72 | 7.72 | 1,601,800 |
| Jul 12, 2024 | 7.43 | 7.60 | 7.34 | 7.58 | 7.58 | 1,839,100 |
| Jul 11, 2024 | 7.25 | 7.36 | 7.15 | 7.28 | 7.28 | 2,460,300 |
| Jul 10, 2024 | 7.06 | 7.09 | 6.89 | 7.07 | 7.07 | 721,300 |
| Jul 9, 2024 | 7.22 | 7.24 | 7.03 | 7.06 | 7.06 | 989,900 |
| Jul 8, 2024 | 7.13 | 7.38 | 7.11 | 7.22 | 7.22 | 2,491,400 |
| Jul 5, 2024 | 7.06 | 7.09 | 6.94 | 7.06 | 7.06 | 929,300 |
| Jul 3, 2024 | 6.99 | 7.12 | 6.99 | 7.07 | 7.07 | 613,000 |
| Jul 2, 2024 | 6.98 | 7.15 | 6.92 | 6.98 | 6.98 | 1,168,100 |
| Jul 1, 2024 | 6.90 | 7.01 | 6.75 | 6.97 | 6.97 | 2,466,300 |
| Jun 28, 2024 | 6.85 | 7.01 | 6.84 | 6.87 | 6.87 | 9,516,200 |
| Jun 27, 2024 | 6.69 | 6.83 | 6.60 | 6.80 | 6.80 | 2,301,400 |
| Jun 26, 2024 | 6.82 | 7.02 | 6.63 | 6.66 | 6.66 | 4,400,700 |
| Jun 25, 2024 | 7.12 | 7.19 | 7.06 | 7.10 | 7.10 | 1,522,000 |
| Jun 24, 2024 | 7.45 | 7.50 | 7.16 | 7.16 | 7.16 | 1,449,000 |
| Jun 21, 2024 | 7.39 | 7.51 | 7.38 | 7.44 | 7.44 | 3,707,200 |
| Jun 20, 2024 | 7.45 | 7.55 | 7.29 | 7.32 | 7.32 | 1,039,600 |
| Jun 18, 2024 | 7.45 | 7.57 | 7.40 | 7.53 | 7.53 | 1,498,900 |
| Jun 17, 2024 | 7.42 | 7.48 | 7.35 | 7.48 | 7.48 | 811,300 |
| Jun 14, 2024 | 7.37 | 7.45 | 7.30 | 7.42 | 7.42 | 869,400 |
| Jun 13, 2024 | 7.47 | 7.51 | 7.27 | 7.43 | 7.43 | 1,167,100 |
| Jun 12, 2024 | 7.73 | 7.80 | 7.46 | 7.55 | 7.55 | 1,386,700 |
| Jun 11, 2024 | 7.42 | 7.55 | 7.32 | 7.53 | 7.53 | 1,052,300 |
| Jun 10, 2024 | 7.32 | 7.49 | 7.19 | 7.45 | 7.45 | 1,045,800 |
| Jun 7, 2024 | 7.43 | 7.49 | 7.38 | 7.40 | 7.40 | 1,194,300 |
| Jun 6, 2024 | 7.64 | 7.75 | 7.52 | 7.53 | 7.53 | 1,053,200 |
| Jun 5, 2024 | 7.66 | 7.79 | 7.63 | 7.66 | 7.66 | 818,300 |
| Jun 4, 2024 | 7.56 | 7.64 | 7.46 | 7.60 | 7.60 | 1,192,600 |
| Jun 3, 2024 | 7.62 | 7.69 | 7.55 | 7.61 | 7.61 | 1,207,300 |
| May 31, 2024 | 7.39 | 7.53 | 7.37 | 7.52 | 7.52 | 1,554,300 |
| May 30, 2024 | 7.27 | 7.43 | 7.23 | 7.39 | 7.39 | 997,900 |
| May 29, 2024 | 7.26 | 7.41 | 7.24 | 7.26 | 7.26 | 817,000 |
| May 28, 2024 | 7.41 | 7.49 | 7.31 | 7.35 | 7.35 | 1,143,600 |
| May 24, 2024 | 7.43 | 7.48 | 7.36 | 7.39 | 7.39 | 1,094,400 |
| May 23, 2024 | 7.60 | 7.62 | 7.32 | 7.38 | 7.38 | 1,036,200 |
| May 22, 2024 | 7.63 | 7.68 | 7.52 | 7.60 | 7.60 | 1,203,700 |
| May 21, 2024 | 7.72 | 7.73 | 7.61 | 7.68 | 7.68 | 752,300 |
| May 20, 2024 | 7.75 | 7.91 | 7.72 | 7.76 | 7.76 | 952,900 |
| May 17, 2024 | 7.75 | 7.75 | 7.61 | 7.74 | 7.74 | 1,692,300 |
| May 16, 2024 | 7.67 | 7.75 | 7.59 | 7.74 | 7.74 | 952,500 |
| May 15, 2024 | 7.73 | 7.78 | 7.62 | 7.66 | 7.66 | 951,200 |
| May 14, 2024 | 7.46 | 7.71 | 7.40 | 7.67 | 7.67 | 1,623,300 |
| May 13, 2024 | 7.39 | 7.53 | 7.33 | 7.35 | 7.35 | 1,116,500 |
| May 10, 2024 | 7.48 | 7.50 | 7.31 | 7.38 | 7.38 | 1,412,900 |
| May 9, 2024 | 7.32 | 7.56 | 7.32 | 7.47 | 7.47 | 2,084,300 |
| May 8, 2024 | 7.40 | 7.41 | 7.30 | 7.34 | 7.34 | 1,233,100 |
| May 7, 2024 | 7.30 | 7.56 | 7.23 | 7.44 | 7.44 | 3,205,100 |
| May 6, 2024 | 7.57 | 7.69 | 7.34 | 7.37 | 7.37 | 1,347,300 |
| May 3, 2024 | 7.45 | 7.93 | 7.10 | 7.56 | 7.56 | 4,038,300 |
| May 2, 2024 | 7.96 | 8.07 | 7.86 | 8.02 | 8.02 | 1,927,600 |
| May 1, 2024 | 7.89 | 8.07 | 7.81 | 7.92 | 7.92 | 1,270,900 |
| Apr 30, 2024 | 7.91 | 8.03 | 7.87 | 7.90 | 7.90 | 2,277,500 |
| Apr 29, 2024 | 8.08 | 8.13 | 7.98 | 8.02 | 8.02 | 1,237,900 |
| Apr 26, 2024 | 7.98 | 8.15 | 7.96 | 8.01 | 8.01 | 835,900 |
| Apr 25, 2024 | 7.88 | 8.02 | 7.82 | 7.97 | 7.97 | 1,053,200 |
| Apr 24, 2024 | 7.97 | 8.05 | 7.83 | 7.99 | 7.99 | 1,223,100 |
| Apr 23, 2024 | 7.90 | 8.09 | 7.90 | 8.01 | 8.01 | 1,382,800 |
| Apr 22, 2024 | 8.08 | 8.11 | 7.94 | 7.95 | 7.95 | 1,287,500 |
| Apr 19, 2024 | 8.07 | 8.22 | 8.03 | 8.07 | 8.07 | 2,251,700 |
| 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 |
Related Tickers
LITE Lumentum Holdings Inc.
63.87
-2.26%
CIEN Ciena Corporation
63.51
-1.73%
ADTN ADTRAN Holdings, Inc.
6.08
-4.78%
BDC Belden Inc.
113.87
-3.24%
INFN Infinera Corporation
6.72
-0.30%
AVNW Aviat Networks, Inc.
20.45
-1.02%
JNPR Juniper Networks, Inc.
38.90
-0.13%
UI Ubiquiti Inc.
265.69
+1.27%
EXTR Extreme Networks, Inc.
14.93
-6.22%
COMM CommScope Holding Company, Inc.
6.73
-3.17%