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 (%)
May 29, 2015
8.650
8.650
8.290
8.300
611,625
-0.33(-3.82%)
May 28, 2015
8.280
8.650
8.030
8.630
951,632
+0.35(+4.23%)
May 27, 2015
8.040
8.300
7.810
8.280
1,334,900
+0.44(+5.61%)
May 26, 2015
7.450
8.070
7.380
7.840
1,649,671
+0.46(+6.23%)
May 22, 2015
7.300
7.380
7.380
7.380
1,418,700
+0.13(+1.79%)
May 21, 2015
7.630
7.890
7.250
7.250
1,837,092
-0.37(-4.86%)
May 20, 2015
7.580
7.920
7.500
7.620
466,767
-0.08(-1.04%)
May 19, 2015
7.870
8.000
7.593
7.700
443,769
-0.11(-1.41%)
May 18, 2015
7.300
7.820
7.300
7.810
873,642
+0.61(+8.47%)
May 15, 2015
6.750
7.220
6.750
7.200
410,858
+0.41(+6.04%)
May 14, 2015
6.400
6.900
6.390
6.790
456,660
+0.20(+3.03%)
May 13, 2015
6.890
7.000
6.560
6.590
338,310
-0.41(-5.86%)
May 12, 2015
7.140
7.170
6.910
7.000
323,496
-0.18(-2.51%)
May 11, 2015
7.020
7.670
6.870
7.180
848,847
+0.11(+1.56%)
May 08, 2015
7.160
7.170
6.680
7.070
1,005,865
+1.32(+22.96%)
May 07, 2015
5.600
5.850
5.480
5.750
200,273
+0.08(+1.41%)
May 06, 2015
5.550
5.810
5.460
5.670
111,141
+0.05(+0.89%)
May 05, 2015
5.750
5.750
5.455
5.620
123,701
-0.06(-1.06%)
May 04, 2015
5.560
5.750
5.500
5.680
107,467
+0.19(+3.46%)
May 01, 2015
5.510
5.600
5.370
5.490
126,460
-0.04(-0.72%)
Apr 30, 2015
5.600
5.620
5.350
5.530
203,832
-0.13(-2.30%)
Apr 29, 2015
5.580
5.710
5.580
5.660
84,362
+0.08(+1.43%)
Apr 28, 2015
5.530
5.640
5.410
5.580
156,144
+0.13(+2.39%)
Apr 27, 2015
5.500
5.590
5.400
5.450
172,155
-0.11(-1.98%)
Apr 24, 2015
5.900
5.900
5.530
5.560
236,022
-0.34(-5.76%)
Apr 23, 2015
5.850
5.950
5.740
5.900
133,932
+0.00(+0.00%)
Apr 22, 2015
5.900
5.950
5.850
5.900
132,775
+0.00(+0.00%)
Apr 21, 2015
5.950
6.000
5.900
5.900
106,472
-0.07(-1.17%)
Apr 20, 2015
5.930
6.060
5.750
5.970
182,882
+0.04(+0.67%)
Apr 17, 2015
6.170
6.180
5.900
5.930
170,387
-0.29(-4.66%)
Apr 16, 2015
6.370
6.380
6.120
6.220
131,430
-0.08(-1.27%)
Apr 15, 2015
6.070
6.310
6.070
6.300
197,053
+0.23(+3.79%)
Apr 14, 2015
6.100
6.260
6.010
6.070
188,261
-0.03(-0.49%)
Apr 13, 2015
5.910
6.180
5.880
6.100
282,880
+0.19(+3.21%)
Apr 10, 2015
6.000
6.090
5.860
5.910
171,065
-0.15(-2.48%)
Apr 09, 2015
5.810
6.090
5.810
6.060
209,454
+0.25(+4.30%)
Apr 08, 2015
5.660
5.890
5.660
5.810
324,602
+0.07(+1.22%)
Apr 07, 2015
5.280
5.900
5.280
5.740
541,767
+0.25(+4.55%)
Apr 06, 2015
5.820
5.990
5.250
5.490
1,164,509
-0.58(-9.56%)
Apr 02, 2015
6.450
6.070
6.070
6.070
692,800
-0.36(-5.60%)
Apr 01, 2015
6.680
6.870
6.250
6.430
428,510
-0.32(-4.74%)
Mar 31, 2015
6.880
7.000
6.690
6.750
292,540
-0.13(-1.89%)
Mar 30, 2015
6.630
6.890
6.445
6.880
340,829
+0.26(+3.93%)
Mar 27, 2015
6.500
6.740
6.480
6.620
304,552
+0.14(+2.16%)
Mar 26, 2015
6.620
6.940
6.380
6.480
561,864
-0.26(-3.86%)
Mar 25, 2015
6.720
7.000
6.700
6.740
521,032
-0.08(-1.17%)
Mar 24, 2015
7.000
7.250
6.700
6.820
798,718
-0.05(-0.73%)
Mar 23, 2015
6.290
6.950
6.250
6.870
796,510
+0.58(+9.22%)
Mar 20, 2015
6.260
6.370
6.130
6.290
397,669
+0.03(+0.48%)
Mar 19, 2015
6.200
6.310
5.870
6.260
592,833
+0.03(+0.48%)
Mar 18, 2015
6.080
6.320
5.940
6.230
708,957
+0.23(+3.83%)
Mar 17, 2015
5.590
6.130
5.560
6.000
780,590
+0.41(+7.33%)
Mar 16, 2015
5.230
5.640
4.770
5.590
1,373,472
+0.36(+6.88%)
Mar 13, 2015
5.380
5.400
5.100
5.230
328,765
-0.11(-2.06%)
Mar 12, 2015
5.060
5.410
4.800
5.340
631,071
+0.34(+6.80%)
Mar 11, 2015
4.690
5.180
4.630
5.000
602,625
+0.41(+8.93%)
Mar 10, 2015
4.760
4.770
4.461
4.590
301,273
-0.15(-3.16%)
Mar 09, 2015
4.190
4.790
4.150
4.740
674,119
+0.66(+16.18%)
Mar 06, 2015
4.180
4.250
4.000
4.080
289,340
-0.06(-1.45%)
Mar 05, 2015
3.930
4.193
3.930
4.140
309,177
+0.24(+6.15%)
Mar 04, 2015
3.960
4.190
3.810
3.900
1,085,406
+0.40(+11.43%)
Mar 03, 2015
3.700
3.730
3.391
3.500
348,101
-0.24(-6.42%)
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
.