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 (%)
Nov 30, 2012
5.430
5.450
5.210
5.370
39,391
-0.04(-0.74%)
Nov 29, 2012
5.480
5.520
5.310
5.410
36,794
-0.02(-0.37%)
Nov 28, 2012
5.360
5.520
5.140
5.430
31,243
+0.04(+0.74%)
Nov 27, 2012
5.530
5.600
5.370
5.390
45,056
-0.16(-2.88%)
Nov 26, 2012
5.450
5.590
5.400
5.550
45,852
+0.10(+1.83%)
Nov 23, 2012
5.370
5.600
5.350
5.450
39,597
+0.07(+1.30%)
Nov 21, 2012
5.320
5.390
5.150
5.380
80,222
+0.18(+3.46%)
Nov 20, 2012
5.300
5.330
5.110
5.200
68,268
-0.13(-2.44%)
Nov 19, 2012
5.220
5.350
5.130
5.330
85,808
+0.13(+2.50%)
Nov 16, 2012
5.250
5.280
5.050
5.200
83,340
-0.11(-2.07%)
Nov 15, 2012
5.330
5.450
5.260
5.310
29,044
-0.04(-0.75%)
Nov 14, 2012
5.380
5.480
5.270
5.350
30,183
-0.03(-0.56%)
Nov 13, 2012
5.390
5.480
5.260
5.380
20,022
+0.00(+0.00%)
Nov 12, 2012
5.260
5.500
5.260
5.380
32,683
+0.15(+2.87%)
Nov 09, 2012
5.110
5.500
5.010
5.230
62,058
+0.09(+1.75%)
Nov 08, 2012
5.090
5.340
5.090
5.140
34,948
+0.03(+0.59%)
Nov 07, 2012
5.330
5.330
4.970
5.110
55,696
-0.27(-5.02%)
Nov 06, 2012
5.200
5.400
5.180
5.380
59,099
+0.22(+4.26%)
Nov 05, 2012
5.250
5.340
5.070
5.160
37,218
-0.07(-1.34%)
Nov 02, 2012
5.100
5.724
5.100
5.230
66,673
+0.01(+0.19%)
Nov 01, 2012
5.240
5.260
4.930
5.220
94,958
-0.03(-0.57%)
Oct 31, 2012
5.140
5.250
5.050
5.250
33,168
+0.10(+1.94%)
Oct 26, 2012
5.260
5.150
5.150
5.150
59,000
-0.10(-1.90%)
Oct 25, 2012
5.190
5.390
5.110
5.250
41,295
+0.12(+2.34%)
Oct 24, 2012
5.570
5.630
5.060
5.130
98,534
-0.50(-8.88%)
Oct 23, 2012
5.510
5.720
5.400
5.630
22,038
+0.33(+6.23%)
Oct 19, 2012
5.490
5.570
5.120
5.300
61,826
-0.25(-4.50%)
Oct 18, 2012
5.750
5.810
5.480
5.550
17,763
-0.19(-3.31%)
Oct 17, 2012
5.820
5.870
5.620
5.740
19,837
-0.06(-1.03%)
Oct 16, 2012
5.840
5.860
5.730
5.800
32,899
+0.00(+0.00%)
Oct 15, 2012
5.830
5.850
5.610
5.800
24,994
-0.02(-0.34%)
Oct 12, 2012
5.480
5.900
5.480
5.820
31,532
+0.36(+6.59%)
Oct 11, 2012
5.490
5.560
5.300
5.460
31,460
+0.01(+0.18%)
Oct 10, 2012
5.490
5.560
5.320
5.450
25,929
-0.05(-0.91%)
Oct 09, 2012
5.790
5.790
5.480
5.500
47,764
-0.27(-4.68%)
Oct 08, 2012
5.880
5.880
5.720
5.770
29,245
-0.12(-2.04%)
Oct 05, 2012
5.880
5.940
5.790
5.890
44,062
-0.02(-0.34%)
Oct 04, 2012
5.870
5.970
5.826
5.910
63,257
+0.10(+1.72%)
Oct 03, 2012
5.750
5.880
5.700
5.810
34,908
+0.07(+1.22%)
Oct 02, 2012
5.890
5.890
5.710
5.740
36,411
-0.11(-1.88%)
Oct 01, 2012
5.860
5.985
5.790
5.850
62,489
+0.01(+0.17%)
Sep 28, 2012
5.930
6.000
5.840
5.840
25,778
-0.14(-2.34%)
Sep 27, 2012
5.790
6.000
5.790
5.980
35,264
+0.22(+3.82%)
Sep 26, 2012
5.900
5.940
5.720
5.760
46,198
-0.15(-2.54%)
Sep 25, 2012
5.990
6.030
5.850
5.910
74,981
-0.07(-1.17%)
Sep 24, 2012
5.850
6.000
5.740
5.980
57,764
+0.16(+2.75%)
Sep 21, 2012
6.000
6.075
5.810
5.820
102,855
-0.16(-2.68%)
Sep 20, 2012
5.900
5.990
5.900
5.980
16,969
+0.02(+0.34%)
Sep 19, 2012
5.660
5.990
5.650
5.960
64,530
+0.31(+5.49%)
Sep 18, 2012
5.590
5.690
5.580
5.650
41,876
+0.05(+0.89%)
Sep 17, 2012
5.600
5.630
5.440
5.600
25,981
-0.02(-0.36%)
Sep 14, 2012
5.530
5.660
5.530
5.620
61,255
+0.12(+2.18%)
Sep 13, 2012
5.640
5.700
5.430
5.500
102,087
-0.09(-1.61%)
Sep 12, 2012
5.470
5.610
5.170
5.590
61,488
+0.11(+2.01%)
Sep 11, 2012
5.600
5.680
5.430
5.480
64,226
-0.14(-2.49%)
Sep 10, 2012
5.690
5.765
5.570
5.620
39,792
-0.07(-1.23%)
Sep 07, 2012
5.150
5.798
5.570
5.690
62,250
-0.08(-1.39%)
Sep 06, 2012
5.570
5.820
5.570
5.770
55,207
+0.22(+3.96%)
Sep 05, 2012
5.610
5.610
5.450
5.550
34,697
-0.03(-0.54%)
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
.