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
)
16.01
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 (%)
Apr 28, 2017
7.910
7.910
7.460
7.760
1,264,082
-0.19(-2.39%)
Apr 27, 2017
8.000
8.050
7.840
7.950
526,853
+0.03(+0.38%)
Apr 26, 2017
7.990
7.990
7.760
7.920
992,880
-0.13(-1.61%)
Apr 25, 2017
7.960
8.250
7.960
8.050
876,857
+0.17(+2.16%)
Apr 24, 2017
8.350
8.399
7.830
7.880
1,130,753
-0.36(-4.37%)
Apr 21, 2017
7.820
8.980
7.820
8.240
3,904,790
+0.48(+6.19%)
Apr 20, 2017
7.800
7.805
7.620
7.760
781,301
+0.04(+0.52%)
Apr 19, 2017
8.090
8.150
7.710
7.720
1,066,649
-0.29(-3.62%)
Apr 18, 2017
8.000
8.090
7.970
8.010
777,612
-0.06(-0.74%)
Apr 17, 2017
8.110
8.180
8.000
8.070
587,441
-0.03(-0.37%)
Apr 13, 2017
8.150
8.300
8.000
8.100
1,512,486
+0.05(+0.62%)
Apr 12, 2017
8.220
8.240
8.050
8.050
835,799
-0.17(-2.07%)
Apr 11, 2017
8.320
8.380
8.030
8.220
760,491
-0.14(-1.67%)
Apr 10, 2017
8.490
8.640
8.340
8.360
764,567
-0.15(-1.76%)
Apr 07, 2017
8.410
8.520
8.350
8.510
921,843
-0.03(-0.35%)
Apr 06, 2017
8.490
8.580
8.220
8.540
982,362
+0.06(+0.71%)
Apr 05, 2017
8.620
8.780
8.470
8.480
1,032,629
-0.12(-1.40%)
Apr 04, 2017
8.810
8.860
8.580
8.600
842,762
-0.27(-3.04%)
Apr 03, 2017
9.040
9.210
8.820
8.870
494,520
-0.14(-1.55%)
Mar 31, 2017
9.110
9.140
8.830
9.010
596,116
-0.09(-0.99%)
Mar 30, 2017
9.150
9.290
9.030
9.100
492,091
-0.05(-0.55%)
Mar 29, 2017
9.400
9.470
9.140
9.150
546,715
-0.27(-2.87%)
Mar 28, 2017
9.370
9.540
9.270
9.420
647,554
+0.04(+0.43%)
Mar 27, 2017
9.090
9.410
9.060
9.380
807,793
+0.12(+1.30%)
Mar 24, 2017
8.850
9.480
8.840
9.260
1,130,524
+0.47(+5.35%)
Mar 23, 2017
8.740
8.965
8.680
8.790
1,272,066
+0.03(+0.34%)
Mar 22, 2017
8.550
8.830
8.500
8.760
1,088,486
+0.14(+1.62%)
Mar 21, 2017
9.000
9.205
8.530
8.620
1,573,983
-0.34(-3.79%)
Mar 20, 2017
9.160
9.190
8.870
8.960
1,601,475
-0.21(-2.29%)
Mar 17, 2017
9.310
9.440
9.060
9.170
1,654,934
-0.09(-0.97%)
Mar 16, 2017
9.560
9.770
8.950
9.260
2,731,526
-0.29(-3.04%)
Mar 15, 2017
6.990
9.570
6.900
9.550
15,503,090
+1.47(+18.19%)
Mar 14, 2017
8.490
8.520
8.060
8.080
3,287,292
-0.43(-5.05%)
Mar 13, 2017
9.000
9.140
8.495
8.510
2,212,226
-0.50(-5.55%)
Mar 10, 2017
9.360
9.560
8.700
9.010
2,788,130
-0.66(-6.83%)
Mar 09, 2017
9.340
9.730
9.100
9.670
1,075,630
+0.33(+3.53%)
Mar 08, 2017
9.750
9.880
9.310
9.340
781,991
-0.39(-4.01%)
Mar 07, 2017
9.990
10.14
9.620
9.730
678,777
-0.03(-0.31%)
Mar 06, 2017
9.910
9.990
9.630
9.760
1,071,424
-0.17(-1.71%)
Mar 03, 2017
9.770
10.19
9.700
9.930
899,802
+0.21(+2.16%)
Mar 02, 2017
10.00
10.29
9.720
9.720
1,197,964
-0.32(-3.19%)
Mar 01, 2017
10.34
10.45
10.02
10.04
1,272,606
-0.11(-1.08%)
Feb 28, 2017
10.91
10.95
10.06
10.15
1,719,576
-0.80(-7.31%)
Feb 27, 2017
11.21
11.23
10.65
10.95
1,485,056
-0.28(-2.49%)
Feb 24, 2017
11.07
11.36
11.05
11.23
919,828
-0.23(-2.01%)
Feb 23, 2017
12.00
12.14
11.00
11.46
2,780,231
-0.13(-1.12%)
Feb 22, 2017
12.29
12.38
11.53
11.59
1,116,058
-0.70(-5.70%)
Feb 21, 2017
12.03
12.44
11.99
12.29
860,324
+0.27(+2.25%)
Feb 17, 2017
12.02
12.02
12.02
0
-0.08(-0.66%)
Feb 16, 2017
12.16
12.31
11.96
12.10
448,259
-0.07(-0.58%)
Feb 15, 2017
12.13
12.26
11.91
12.17
592,873
+0.12(+1.00%)
Feb 14, 2017
11.76
12.26
11.69
12.05
990,313
+0.43(+3.70%)
Feb 13, 2017
11.25
11.82
11.15
11.62
908,123
+0.46(+4.12%)
Feb 10, 2017
10.95
11.24
10.83
11.16
953,117
+0.32(+2.95%)
Feb 09, 2017
10.76
11.00
10.71
10.84
511,909
+0.06(+0.56%)
Feb 08, 2017
10.95
10.95
10.63
10.78
1,097,869
-0.15(-1.37%)
Feb 07, 2017
10.93
11.12
10.77
10.93
597,109
+0.01(+0.09%)
Feb 06, 2017
11.20
11.24
10.82
10.92
448,099
-0.32(-2.85%)
Feb 03, 2017
11.11
11.25
10.89
11.24
558,619
+0.21(+1.90%)
Feb 02, 2017
10.92
11.04
10.69
11.03
415,129
+0.06(+0.55%)
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
.