Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
11.31
11.46
10.98
11.14
662,000
-0.17(-1.50%)
Jan 28, 2021
11.71
11.71
11.30
11.31
569,876
-0.22(-1.91%)
Jan 27, 2021
11.37
11.59
11.07
11.53
1,253,116
-0.19(-1.62%)
Jan 26, 2021
12.27
12.29
11.56
11.72
744,897
-0.42(-3.46%)
Jan 25, 2021
12.30
12.79
12.01
12.14
817,787
-0.10(-0.82%)
Jan 22, 2021
12.13
12.29
12.07
12.24
596,300
-0.10(-0.81%)
Jan 21, 2021
12.40
12.49
12.16
12.34
617,228
-0.06(-0.48%)
Jan 20, 2021
12.75
12.93
12.26
12.40
1,139,317
-0.30(-2.36%)
Jan 19, 2021
11.82
12.72
11.80
12.70
1,820,857
+1.12(+9.67%)
Jan 15, 2021
11.00
12.13
10.96
11.58
2,419,800
+0.63(+5.75%)
Jan 14, 2021
10.25
10.96
10.24
10.95
1,101,111
+0.97(+9.72%)
Jan 13, 2021
10.03
10.19
9.930
9.980
754,964
+0.15(+1.53%)
Jan 12, 2021
9.790
10.24
9.770
9.830
860,149
+0.10(+1.03%)
Jan 11, 2021
9.120
9.750
9.060
9.730
1,180,839
+0.70(+7.75%)
Jan 08, 2021
9.250
9.280
8.970
9.030
502,000
-0.12(-1.31%)
Jan 07, 2021
9.240
9.250
9.050
9.150
366,339
+0.03(+0.33%)
Jan 06, 2021
8.970
9.260
8.970
9.120
537,365
+0.17(+1.90%)
Jan 05, 2021
8.920
9.130
8.870
8.950
531,975
+0.00(+0.00%)
Jan 04, 2021
9.180
9.320
8.800
8.950
669,145
-0.14(-1.54%)
Dec 31, 2020
9.090
9.090
9.090
406,460
+0.05(+0.55%)
Dec 30, 2020
8.880
9.045
8.810
9.040
406,460
+0.17(+1.92%)
Dec 29, 2020
9.110
9.210
8.820
8.870
492,724
-0.23(-2.53%)
Dec 28, 2020
9.190
9.390
9.100
9.100
502,781
+0.04(+0.44%)
Dec 24, 2020
9.060
9.080
8.815
9.060
321,900
-0.02(-0.22%)
Dec 23, 2020
9.190
9.225
9.050
9.080
356,063
-0.04(-0.44%)
Dec 22, 2020
8.840
9.450
8.760
9.120
1,924,116
+0.37(+4.23%)
Dec 21, 2020
8.730
8.810
8.570
8.750
514,831
-0.16(-1.80%)
Dec 18, 2020
9.100
9.120
8.870
8.910
1,266,600
-0.17(-1.87%)
Dec 17, 2020
8.950
9.155
8.880
9.080
852,410
+0.17(+1.91%)
Dec 16, 2020
9.070
9.076
8.900
8.910
444,804
-0.09(-1.00%)
Dec 15, 2020
8.810
9.030
8.700
9.000
530,563
+0.27(+3.09%)
Dec 14, 2020
8.420
8.800
8.420
8.730
684,437
+0.39(+4.68%)
Dec 11, 2020
8.500
8.510
8.260
8.340
507,400
-0.27(-3.14%)
Dec 10, 2020
8.360
8.660
8.235
8.610
552,530
+0.15(+1.77%)
Dec 09, 2020
8.820
8.850
8.220
8.460
740,040
-0.39(-4.41%)
Dec 08, 2020
8.970
8.970
8.780
8.850
545,987
-0.14(-1.56%)
Dec 07, 2020
8.800
9.020
8.600
8.990
584,448
+0.31(+3.57%)
Dec 04, 2020
8.340
8.700
8.340
8.680
514,900
+0.40(+4.83%)
Dec 03, 2020
8.300
8.480
8.260
8.280
539,599
+0.07(+0.85%)
Dec 02, 2020
8.030
8.340
7.960
8.210
469,728
+0.18(+2.24%)
Dec 01, 2020
8.160
8.160
7.880
8.030
477,575
-0.03(-0.37%)
Nov 30, 2020
8.250
8.290
7.990
8.060
752,573
-0.16(-1.95%)
Nov 27, 2020
8.130
8.230
8.050
8.220
219,600
+0.14(+1.73%)
Nov 25, 2020
8.100
8.165
8.050
8.080
439,400
-0.06(-0.74%)
Nov 24, 2020
8.250
8.250
8.105
8.140
356,882
-0.04(-0.49%)
Nov 23, 2020
8.100
8.230
8.060
8.180
525,824
+0.17(+2.12%)
Nov 20, 2020
8.030
8.210
7.950
8.010
875,600
-0.06(-0.74%)
Nov 19, 2020
7.980
8.130
7.820
8.070
449,132
+0.12(+1.51%)
Nov 18, 2020
7.750
8.010
7.720
7.950
558,802
+0.14(+1.79%)
Nov 17, 2020
7.760
7.870
7.710
7.810
598,576
+0.04(+0.51%)
Nov 16, 2020
7.880
7.950
7.680
7.770
393,160
-0.06(-0.77%)
Nov 13, 2020
7.990
8.010
7.830
7.830
327,200
-0.04(-0.51%)
Nov 12, 2020
7.910
7.990
7.780
7.870
515,079
-0.08(-1.01%)
Nov 11, 2020
7.700
7.950
7.620
7.950
456,752
+0.36(+4.74%)
Nov 10, 2020
8.040
8.050
7.570
7.590
715,563
-0.45(-5.60%)
Nov 09, 2020
8.030
8.200
7.980
8.040
1,590,779
+0.14(+1.77%)
Nov 06, 2020
7.520
7.980
7.490
7.900
1,468,900
+0.43(+5.76%)
Nov 05, 2020
7.200
7.490
7.050
7.470
1,335,374
+0.59(+8.58%)
Nov 04, 2020
6.630
7.000
6.630
6.880
731,113
+0.26(+3.93%)
Nov 03, 2020
6.220
6.630
6.150
6.620
1,675,419
-0.06(-0.90%)
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
.