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 30, 2018
5.320
5.390
5.020
5.140
1,316,742
-0.18(-3.38%)
Apr 27, 2018
5.600
5.800
5.300
5.320
1,450,822
-0.25(-4.49%)
Apr 26, 2018
5.690
5.730
5.430
5.570
1,283,969
-0.12(-2.11%)
Apr 25, 2018
6.160
6.209
5.435
5.690
2,658,347
-0.41(-6.72%)
Apr 24, 2018
5.990
6.130
5.910
6.100
959,850
+0.17(+2.87%)
Apr 23, 2018
6.070
6.140
5.840
5.930
705,876
-0.12(-1.98%)
Apr 20, 2018
6.070
6.250
5.960
6.050
1,618,605
-0.02(-0.33%)
Apr 19, 2018
6.360
6.480
6.060
6.070
1,251,521
-0.36(-5.60%)
Apr 18, 2018
6.870
6.870
6.420
6.430
909,044
-0.43(-6.27%)
Apr 17, 2018
6.580
7.065
6.270
6.860
2,234,565
+0.34(+5.21%)
Apr 16, 2018
6.410
6.930
6.230
6.520
2,411,421
-0.27(-3.98%)
Apr 13, 2018
6.890
6.920
6.710
6.790
585,068
-0.05(-0.73%)
Apr 12, 2018
6.890
6.890
6.651
6.840
457,399
-0.01(-0.15%)
Apr 11, 2018
6.660
7.000
6.650
6.850
792,274
+0.19(+2.85%)
Apr 10, 2018
6.380
6.690
6.370
6.660
738,967
+0.39(+6.22%)
Apr 09, 2018
6.320
6.550
6.200
6.270
547,428
+0.02(+0.32%)
Apr 06, 2018
6.310
6.595
6.110
6.250
770,080
-0.12(-1.88%)
Apr 05, 2018
6.510
6.630
6.270
6.370
647,800
-0.08(-1.24%)
Apr 04, 2018
6.090
6.510
6.070
6.450
985,574
+0.22(+3.53%)
Apr 03, 2018
6.610
6.675
6.140
6.230
1,104,938
-0.33(-5.03%)
Apr 02, 2018
6.800
6.970
6.550
6.560
1,201,883
-0.29(-4.23%)
Mar 29, 2018
6.850
6.850
6.850
0
+0.84(+13.98%)
Mar 28, 2018
6.120
6.215
5.980
6.010
799,381
-0.17(-2.75%)
Mar 27, 2018
6.330
6.560
6.130
6.180
1,343,865
-0.04(-0.64%)
Mar 26, 2018
6.270
6.318
6.010
6.220
872,819
+0.12(+1.97%)
Mar 23, 2018
6.460
6.510
6.090
6.100
1,638,950
-0.41(-6.30%)
Mar 22, 2018
6.620
6.725
6.390
6.510
1,193,313
-0.17(-2.54%)
Mar 21, 2018
6.800
6.900
6.660
6.680
631,730
-0.13(-1.91%)
Mar 20, 2018
6.900
6.930
6.680
6.810
479,165
-0.14(-2.01%)
Mar 19, 2018
7.110
7.130
6.790
6.950
996,633
-0.18(-2.52%)
Mar 16, 2018
7.030
7.150
6.970
7.130
759,985
+0.09(+1.28%)
Mar 15, 2018
6.930
7.280
6.820
7.040
851,814
+0.14(+2.03%)
Mar 14, 2018
7.120
7.150
6.805
6.900
1,105,183
-0.21(-2.95%)
Mar 13, 2018
7.730
7.760
7.030
7.110
1,350,966
-0.60(-7.78%)
Mar 12, 2018
7.660
8.150
7.200
7.710
4,063,903
+0.54(+7.53%)
Mar 09, 2018
6.900
7.220
6.840
7.170
1,339,275
+0.33(+4.82%)
Mar 08, 2018
6.990
7.140
6.770
6.840
778,264
-0.14(-2.01%)
Mar 07, 2018
6.980
1,255,629
+0.26(+3.87%)
Mar 06, 2018
6.400
6.825
6.400
6.720
942,048
+0.37(+5.83%)
Mar 05, 2018
6.330
6.450
6.310
6.350
573,115
+0.01(+0.16%)
Mar 02, 2018
6.080
6.400
5.960
6.340
1,560,010
+0.22(+3.59%)
Mar 01, 2018
6.100
6.390
5.940
6.120
1,117,580
+0.05(+0.82%)
Feb 28, 2018
5.950
6.230
5.760
6.070
688,239
+0.18(+3.06%)
Feb 27, 2018
6.070
6.150
5.880
5.890
418,814
-0.16(-2.64%)
Feb 26, 2018
5.870
6.105
5.730
6.050
673,928
+0.23(+3.95%)
Feb 23, 2018
5.540
5.870
5.330
5.820
957,993
+0.27(+4.86%)
Feb 22, 2018
6.020
6.060
5.455
5.550
1,518,246
-0.48(-7.96%)
Feb 21, 2018
6.360
6.360
5.945
6.030
685,967
-0.30(-4.74%)
Feb 20, 2018
6.150
6.370
6.100
6.330
689,184
+0.19(+3.09%)
Feb 16, 2018
6.140
6.140
6.140
0
+0.20(+3.37%)
Feb 15, 2018
5.920
5.960
5.830
5.940
445,102
+0.10(+1.71%)
Feb 14, 2018
5.450
5.860
5.450
5.840
557,368
+0.30(+5.42%)
Feb 13, 2018
5.570
5.570
5.420
5.540
401,091
-0.09(-1.60%)
Feb 12, 2018
5.870
5.990
5.610
5.630
686,971
-0.19(-3.26%)
Feb 09, 2018
5.740
5.870
5.520
5.820
933,416
+0.19(+3.37%)
Feb 08, 2018
5.490
5.760
5.420
5.630
924,609
+0.18(+3.30%)
Feb 07, 2018
5.800
5.810
5.380
5.450
942,476
-0.38(-6.52%)
Feb 06, 2018
4.960
5.870
4.950
5.830
1,941,918
+0.65(+12.55%)
Feb 05, 2018
5.400
5.460
5.030
5.180
790,881
-0.31(-5.65%)
Feb 02, 2018
5.570
5.680
5.440
5.490
1,190,426
-0.16(-2.83%)
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
.