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 (%)
Mar 31, 2016
13.76
14.12
13.51
14.04
1,282,918
+0.24(+1.74%)
Mar 30, 2016
13.91
13.99
13.40
13.80
1,028,892
-0.03(-0.22%)
Mar 29, 2016
13.39
13.87
13.02
13.83
858,247
+0.48(+3.60%)
Mar 28, 2016
13.02
13.51
12.92
13.35
1,018,351
+0.58(+4.54%)
Mar 24, 2016
12.61
12.77
12.77
12.77
557,000
-0.04(-0.31%)
Mar 23, 2016
12.94
13.19
12.76
12.81
687,134
-0.24(-1.84%)
Mar 22, 2016
12.75
13.19
12.64
13.05
730,694
+0.23(+1.79%)
Mar 21, 2016
12.62
12.99
12.56
12.82
1,018,354
+0.14(+1.10%)
Mar 18, 2016
12.19
12.73
12.05
12.68
1,229,338
+0.58(+4.79%)
Mar 17, 2016
11.97
12.24
11.81
12.10
710,293
+0.16(+1.34%)
Mar 16, 2016
11.51
12.18
11.44
11.94
836,893
+0.33(+2.84%)
Mar 15, 2016
11.59
11.77
11.22
11.61
733,798
-0.09(-0.77%)
Mar 14, 2016
12.03
12.37
11.66
11.70
928,683
-0.37(-3.07%)
Mar 11, 2016
11.75
12.27
11.55
12.07
1,054,405
+0.52(+4.50%)
Mar 10, 2016
11.21
11.72
11.11
11.55
1,255,054
+0.47(+4.24%)
Mar 09, 2016
10.66
11.22
10.66
11.08
908,978
+0.64(+6.13%)
Mar 08, 2016
10.91
11.30
10.04
10.44
1,568,432
-0.98(-8.58%)
Mar 07, 2016
11.61
11.87
11.32
11.42
681,998
-0.15(-1.30%)
Mar 04, 2016
11.58
11.77
11.39
11.57
558,488
+0.05(+0.43%)
Mar 03, 2016
12.50
12.50
11.13
11.52
1,502,515
-0.98(-7.84%)
Mar 02, 2016
12.29
13.25
11.82
12.50
3,678,481
+0.91(+7.85%)
Mar 01, 2016
11.02
11.64
10.90
11.59
1,507,324
+0.63(+5.75%)
Feb 29, 2016
10.85
11.47
10.77
10.96
1,840,553
+0.16(+1.48%)
Feb 26, 2016
10.62
10.85
10.50
10.80
646,004
+0.31(+2.96%)
Feb 25, 2016
10.42
10.51
10.21
10.49
379,253
+0.01(+0.10%)
Feb 24, 2016
10.25
10.55
9.720
10.48
536,639
+0.07(+0.67%)
Feb 23, 2016
10.15
10.84
10.08
10.41
768,258
+0.41(+4.10%)
Feb 22, 2016
10.01
10.10
9.910
10.00
374,625
+0.09(+0.91%)
Feb 19, 2016
9.820
10.05
9.780
9.910
357,201
+0.09(+0.92%)
Feb 18, 2016
10.05
10.05
9.525
9.820
334,875
-0.18(-1.80%)
Feb 17, 2016
10.01
10.18
9.850
10.00
464,833
+0.01(+0.10%)
Feb 16, 2016
9.730
10.00
9.410
9.990
479,039
+0.40(+4.17%)
Feb 12, 2016
9.420
9.590
9.590
9.590
361,600
+0.31(+3.34%)
Feb 11, 2016
8.860
9.290
8.800
9.280
697,758
+0.20(+2.20%)
Feb 10, 2016
9.200
9.290
8.890
9.080
363,628
+0.01(+0.11%)
Feb 09, 2016
8.960
9.380
8.860
9.070
401,871
-0.02(-0.22%)
Feb 08, 2016
9.020
9.200
8.840
9.090
520,803
-0.20(-2.15%)
Feb 05, 2016
9.900
9.900
8.770
9.290
960,360
-0.64(-6.45%)
Feb 04, 2016
9.990
10.08
9.560
9.930
582,086
-0.07(-0.70%)
Feb 03, 2016
9.860
10.57
9.780
10.00
1,549,939
+1.30(+14.94%)
Feb 02, 2016
8.800
8.870
8.460
8.700
368,145
-0.12(-1.36%)
Feb 01, 2016
8.830
8.930
8.550
8.820
352,756
-0.15(-1.67%)
Jan 29, 2016
8.350
8.980
8.300
8.970
393,252
+0.69(+8.33%)
Jan 28, 2016
8.390
8.480
8.250
8.280
220,282
+0.03(+0.36%)
Jan 27, 2016
8.410
8.460
8.115
8.250
309,629
-0.14(-1.67%)
Jan 26, 2016
8.500
8.620
8.290
8.390
229,875
+0.09(+1.08%)
Jan 25, 2016
8.650
8.810
8.180
8.300
288,111
-0.35(-4.05%)
Jan 22, 2016
8.320
8.700
8.140
8.650
391,316
+0.55(+6.79%)
Jan 21, 2016
8.350
8.500
8.000
8.100
330,471
-0.16(-1.94%)
Jan 20, 2016
7.900
8.360
7.610
8.260
711,814
+0.22(+2.74%)
Jan 19, 2016
8.600
8.730
7.900
8.040
573,434
-0.46(-5.41%)
Jan 15, 2016
8.410
8.500
8.500
8.500
576,400
-0.23(-2.63%)
Jan 14, 2016
8.490
8.830
8.300
8.730
493,643
+0.22(+2.59%)
Jan 13, 2016
8.510
8.963
8.350
8.510
471,052
+0.00(+0.00%)
Jan 12, 2016
8.730
8.880
8.300
8.510
533,577
-0.07(-0.82%)
Jan 11, 2016
8.790
8.955
8.340
8.580
505,312
-0.19(-2.17%)
Jan 08, 2016
9.060
9.230
8.710
8.770
462,705
-0.12(-1.35%)
Jan 07, 2016
9.460
9.560
8.684
8.890
738,011
-0.78(-8.07%)
Jan 06, 2016
9.700
9.920
9.580
9.670
489,738
-0.26(-2.62%)
Jan 05, 2016
10.18
10.22
9.810
9.930
519,590
-0.04(-0.40%)
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
.