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

Neophotonics Corp (NY: NPTN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 2, 2022 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, 2012 5.550 5.720 5.500 5.550 51,389 +0.06(+1.09%)
Aug 30, 2012 5.700 5.700 5.460 5.490 45,105 -0.24(-4.19%)
Aug 29, 2012 5.790 5.800 5.690 5.730 39,032 +0.13(+2.32%)
Aug 27, 2012 5.730 5.830 5.600 5.600 40,671 -0.11(-1.93%)
Aug 24, 2012 5.620 5.800 5.550 5.710 30,299 +0.11(+1.96%)
Aug 23, 2012 5.800 5.800 5.530 5.600 38,776 -0.20(-3.45%)
Aug 22, 2012 5.470 5.800 5.470 5.800 52,256 +0.32(+5.84%)
Aug 21, 2012 5.570 5.660 5.450 5.480 83,993 -0.03(-0.54%)
Aug 20, 2012 5.470 5.540 5.440 5.510 38,397 +0.00(+0.00%)
Aug 17, 2012 5.180 5.530 5.180 5.510 175,323 +0.31(+5.96%)
Aug 16, 2012 5.050 5.230 5.000 5.200 155,758 +0.10(+1.96%)
Aug 15, 2012 4.960 5.190 4.950 5.100 54,199 +0.15(+3.03%)
Aug 14, 2012 4.940 5.000 4.940 4.950 120,579 +0.04(+0.81%)
Aug 13, 2012 4.960 4.980 4.870 4.910 10,852 -0.09(-1.80%)
Aug 10, 2012 5.090 5.240 4.960 5.000 65,411 -0.13(-2.53%)
Aug 09, 2012 5.140 5.170 5.070 5.130 54,769 -0.05(-0.97%)
Aug 08, 2012 5.200 5.250 5.090 5.180 52,229 -0.02(-0.38%)
Aug 07, 2012 4.950 5.300 4.950 5.200 134,430 +0.28(+5.69%)
Aug 06, 2012 4.860 4.960 4.860 4.920 66,671 +0.08(+1.65%)
Aug 03, 2012 4.800 5.060 4.723 4.840 302,384 -0.13(-2.62%)
Aug 02, 2012 4.910 5.000 4.890 4.970 57,415 +0.08(+1.64%)
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.