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 28, 2014
3.350
3.370
3.350
3.370
30,860
+0.04(+1.20%)
Nov 26, 2014
3.400
3.330
3.330
3.330
96,900
-0.03(-0.89%)
Nov 25, 2014
3.220
3.360
3.200
3.360
90,631
+0.16(+5.00%)
Nov 24, 2014
3.100
3.250
3.060
3.200
139,249
+0.12(+3.90%)
Nov 21, 2014
3.150
3.150
3.050
3.080
153,543
-0.05(-1.60%)
Nov 20, 2014
3.000
3.150
2.990
3.130
138,917
+0.12(+3.99%)
Nov 19, 2014
3.000
3.010
2.960
3.010
155,663
+0.01(+0.33%)
Nov 18, 2014
2.960
3.020
2.910
3.000
172,438
+0.09(+3.09%)
Nov 17, 2014
3.020
3.080
2.900
2.910
87,560
-0.20(-6.43%)
Nov 14, 2014
2.960
3.120
2.950
3.110
27,239
+0.16(+5.42%)
Nov 13, 2014
2.990
3.060
2.940
2.950
59,051
-0.06(-1.99%)
Nov 12, 2014
3.060
3.090
2.890
3.010
149,936
-0.03(-0.99%)
Nov 11, 2014
3.000
3.150
2.950
3.040
164,646
+0.19(+6.67%)
Nov 10, 2014
2.920
3.050
2.820
2.850
113,579
-0.12(-4.04%)
Nov 07, 2014
3.100
3.100
2.950
2.970
43,158
-0.11(-3.57%)
Nov 06, 2014
3.030
3.100
2.960
3.080
44,597
+0.01(+0.33%)
Nov 05, 2014
3.210
3.210
3.070
3.070
82,113
-0.12(-3.76%)
Nov 04, 2014
3.150
3.220
3.150
3.190
44,649
-0.03(-0.93%)
Nov 03, 2014
3.250
3.320
3.190
3.220
61,361
-0.02(-0.62%)
Oct 31, 2014
3.270
3.300
3.060
3.240
255,881
+0.01(+0.31%)
Oct 30, 2014
3.220
3.280
3.099
3.230
338,706
-0.04(-1.22%)
Oct 29, 2014
3.330
3.370
3.240
3.270
56,594
-0.10(-2.97%)
Oct 28, 2014
3.390
3.400
3.280
3.370
68,524
-0.03(-0.88%)
Oct 27, 2014
3.370
3.350
3.260
3.400
81,608
+0.05(+1.49%)
Oct 24, 2014
3.070
3.350
2.930
3.350
260,925
+0.34(+11.30%)
Oct 23, 2014
2.630
3.020
2.630
3.010
392,699
+0.55(+22.36%)
Oct 22, 2014
2.900
2.900
2.260
2.460
597,890
-0.44(-15.17%)
Oct 21, 2014
3.000
3.000
2.880
2.900
56,495
-0.10(-3.33%)
Oct 20, 2014
3.000
3.011
2.970
3.000
138,178
+0.00(+0.00%)
Oct 17, 2014
2.981
3.000
2.950
3.000
42,676
+0.00(+0.00%)
Oct 16, 2014
2.940
3.000
2.840
3.000
13,005
-0.02(-0.66%)
Oct 15, 2014
3.000
3.020
2.860
3.020
21,580
+0.01(+0.33%)
Oct 14, 2014
2.990
3.070
2.900
3.010
29,320
+0.01(+0.33%)
Oct 13, 2014
2.900
3.000
2.840
3.000
43,104
+0.09(+3.09%)
Oct 10, 2014
3.280
3.280
2.680
2.910
141,697
-0.35(-10.74%)
Oct 09, 2014
3.300
3.300
3.250
3.260
63,280
-0.04(-1.21%)
Oct 08, 2014
3.250
3.320
3.240
3.300
52,914
+0.00(+0.00%)
Oct 07, 2014
3.280
3.340
3.240
3.300
48,289
+0.05(+1.54%)
Oct 06, 2014
3.330
3.330
3.200
3.250
31,538
-0.07(-2.11%)
Oct 03, 2014
3.250
3.340
3.230
3.320
44,608
+0.09(+2.79%)
Oct 02, 2014
3.360
3.360
3.180
3.230
94,774
-0.10(-3.00%)
Oct 01, 2014
3.350
3.400
3.280
3.330
81,158
-0.02(-0.60%)
Sep 30, 2014
3.400
3.400
3.240
3.350
57,343
-0.01(-0.30%)
Sep 29, 2014
3.290
3.370
3.200
3.360
80,414
+0.00(+0.00%)
Sep 26, 2014
3.470
3.480
3.330
3.360
42,039
-0.08(-2.33%)
Sep 25, 2014
3.440
3.490
3.270
3.440
126,833
+0.02(+0.58%)
Sep 24, 2014
3.350
3.500
3.320
3.420
82,369
+0.06(+1.79%)
Sep 23, 2014
3.240
3.360
3.200
3.360
139,825
+0.15(+4.67%)
Sep 22, 2014
3.240
3.335
3.130
3.210
52,336
-0.04(-1.23%)
Sep 19, 2014
3.290
3.290
3.110
3.250
194,790
+0.04(+1.25%)
Sep 18, 2014
3.310
3.310
3.190
3.210
63,719
-0.02(-0.62%)
Sep 17, 2014
3.300
3.300
3.130
3.230
90,052
-0.01(-0.31%)
Sep 16, 2014
3.250
3.270
3.100
3.240
176,636
-0.03(-0.92%)
Sep 15, 2014
3.440
3.454
3.200
3.270
174,734
-0.11(-3.25%)
Sep 12, 2014
3.000
3.505
3.000
3.380
693,413
+0.38(+12.67%)
Sep 11, 2014
2.720
3.090
2.720
3.000
317,656
+0.30(+11.11%)
Sep 10, 2014
2.670
2.710
2.590
2.700
49,760
+0.06(+2.27%)
Sep 09, 2014
2.680
2.680
2.630
2.640
46,320
-0.01(-0.38%)
Sep 08, 2014
2.560
2.660
2.560
2.650
74,753
+0.09(+3.52%)
Sep 05, 2014
2.600
2.600
2.520
2.560
98,123
-0.06(-2.29%)
Sep 04, 2014
2.690
2.710
2.600
2.620
120,745
-0.06(-2.24%)
Sep 03, 2014
2.730
2.740
2.660
2.680
41,650
-0.01(-0.37%)
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
.