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 31, 2019
3.790
4.030
3.780
3.890
1,368,800
+0.24(+6.58%)
May 30, 2019
3.590
3.670
3.530
3.650
588,378
+0.08(+2.24%)
May 29, 2019
3.540
3.650
3.520
3.570
535,873
+0.01(+0.28%)
May 28, 2019
3.860
3.860
3.360
3.560
1,252,004
-0.32(-8.25%)
May 24, 2019
3.910
4.020
3.870
3.880
781,500
+0.00(+0.00%)
May 23, 2019
3.960
4.000
3.810
3.880
844,295
-0.09(-2.27%)
May 22, 2019
4.040
4.100
3.930
3.970
701,702
-0.09(-2.22%)
May 21, 2019
4.170
4.270
4.030
4.060
1,431,825
+0.16(+4.10%)
May 20, 2019
3.840
4.360
3.760
3.900
2,989,739
+0.06(+1.56%)
May 17, 2019
4.230
4.271
3.260
3.840
5,310,700
-0.70(-15.42%)
May 16, 2019
5.110
5.150
4.240
4.540
3,669,221
-1.18(-20.63%)
May 15, 2019
5.620
5.790
5.590
5.720
779,917
+0.02(+0.35%)
May 14, 2019
5.710
5.750
5.570
5.700
829,446
+0.01(+0.18%)
May 13, 2019
5.910
5.940
5.610
5.690
990,808
-0.34(-5.64%)
May 10, 2019
6.200
6.240
6.000
6.030
757,800
-0.18(-2.90%)
May 09, 2019
6.240
6.280
6.080
6.210
452,735
-0.13(-2.05%)
May 08, 2019
6.210
6.430
6.200
6.340
411,639
+0.12(+1.93%)
May 07, 2019
6.310
6.495
6.170
6.220
876,423
-0.19(-2.96%)
May 06, 2019
6.390
6.670
6.280
6.410
552,123
-0.24(-3.61%)
May 03, 2019
6.430
6.680
6.260
6.650
1,313,500
-0.25(-3.62%)
May 02, 2019
6.840
6.980
6.790
6.900
477,372
+0.04(+0.58%)
May 01, 2019
6.890
7.030
6.830
6.860
805,293
+0.03(+0.44%)
Apr 30, 2019
6.690
6.920
6.630
6.830
782,926
+0.32(+4.92%)
Apr 29, 2019
6.590
6.670
6.490
6.510
334,973
-0.09(-1.36%)
Apr 26, 2019
6.580
6.620
6.430
6.600
376,900
+0.01(+0.15%)
Apr 25, 2019
6.770
6.770
6.550
6.590
295,725
-0.16(-2.37%)
Apr 24, 2019
6.700
6.870
6.690
6.750
461,453
+0.00(+0.00%)
Apr 23, 2019
6.770
6.840
6.710
6.750
461,489
-0.02(-0.30%)
Apr 22, 2019
6.710
6.830
6.670
6.770
518,048
+0.04(+0.59%)
Apr 18, 2019
6.690
6.810
6.640
6.730
382,800
-0.01(-0.15%)
Apr 17, 2019
6.720
6.810
6.640
6.740
340,072
+0.05(+0.75%)
Apr 16, 2019
6.680
6.750
6.590
6.690
465,390
+0.05(+0.75%)
Apr 15, 2019
6.590
6.740
6.530
6.640
622,497
+0.05(+0.76%)
Apr 12, 2019
6.470
6.590
6.420
6.590
631,100
+0.16(+2.49%)
Apr 11, 2019
6.430
6.500
6.340
6.430
433,871
+0.00(+0.00%)
Apr 10, 2019
6.370
6.430
6.365
6.430
390,695
+0.08(+1.26%)
Apr 09, 2019
6.400
6.420
6.340
6.350
283,587
-0.02(-0.31%)
Apr 08, 2019
6.350
6.400
6.210
6.370
381,598
+0.02(+0.31%)
Apr 05, 2019
6.500
6.535
6.250
6.350
828,000
-0.09(-1.40%)
Apr 04, 2019
6.370
6.510
6.350
6.440
553,402
+0.07(+1.10%)
Apr 03, 2019
6.320
6.493
6.280
6.370
406,037
+0.10(+1.59%)
Apr 02, 2019
6.260
6.290
6.200
6.270
409,526
+0.00(+0.00%)
Apr 01, 2019
6.340
6.370
6.240
6.270
400,094
-0.02(-0.32%)
Mar 29, 2019
6.300
6.340
6.210
6.290
492,900
+0.03(+0.48%)
Mar 28, 2019
6.190
6.320
6.190
6.260
1,093,779
+0.07(+1.13%)
Mar 27, 2019
6.090
6.215
6.000
6.190
750,586
+0.07(+1.14%)
Mar 26, 2019
6.210
6.250
6.040
6.120
720,062
-0.06(-0.97%)
Mar 25, 2019
6.190
6.250
6.040
6.180
543,153
-0.05(-0.80%)
Mar 22, 2019
6.230
6.330
6.038
6.230
1,226,400
-0.05(-0.80%)
Mar 21, 2019
6.200
6.375
6.160
6.280
565,237
+0.03(+0.48%)
Mar 20, 2019
6.350
6.410
6.140
6.250
825,008
-0.10(-1.57%)
Mar 19, 2019
6.460
6.460
6.310
6.350
765,957
-0.05(-0.78%)
Mar 18, 2019
6.610
6.710
6.345
6.400
779,639
-0.21(-3.18%)
Mar 15, 2019
6.620
6.680
6.510
6.610
1,237,900
+0.05(+0.76%)
Mar 14, 2019
6.750
6.770
6.497
6.560
914,952
-0.16(-2.38%)
Mar 13, 2019
6.690
6.810
6.650
6.720
1,625,768
+0.03(+0.45%)
Mar 12, 2019
6.620
6.710
6.520
6.690
1,920,487
+0.05(+0.75%)
Mar 11, 2019
6.590
6.660
6.450
6.640
850,713
+0.10(+1.53%)
Mar 08, 2019
6.450
6.640
6.446
6.540
651,700
+0.03(+0.46%)
Mar 07, 2019
6.410
6.800
6.410
6.510
732,945
-0.02(-0.31%)
Mar 06, 2019
6.390
6.650
6.230
6.530
1,522,583
+0.16(+2.51%)
Mar 05, 2019
6.930
7.030
6.360
6.370
3,174,545
-0.77(-10.78%)
Mar 04, 2019
7.140
7.340
7.050
7.140
806,665
+0.00(+0.00%)
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
.