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 (%)
May 24, 2011
9.130
9.200
8.940
9.060
41,903
+0.03(+0.33%)
May 23, 2011
9.230
9.310
8.990
9.030
53,546
-0.46(-4.85%)
May 20, 2011
9.000
9.640
8.990
9.490
66,810
+0.42(+4.63%)
May 19, 2011
9.120
9.240
9.000
9.070
63,678
+0.01(+0.11%)
May 18, 2011
9.000
9.116
8.990
9.060
63,364
+0.07(+0.78%)
May 17, 2011
8.970
9.090
8.900
8.990
78,261
+0.01(+0.11%)
May 16, 2011
9.000
9.089
8.900
8.980
65,783
-0.09(-0.99%)
May 13, 2011
9.300
9.310
9.000
9.070
60,842
-0.21(-2.26%)
May 12, 2011
9.170
9.380
9.050
9.280
68,983
+0.12(+1.31%)
May 11, 2011
9.720
9.720
8.960
9.160
232,003
-0.54(-5.57%)
May 10, 2011
9.700
9.750
9.630
9.700
74,761
+0.09(+0.94%)
May 09, 2011
10.07
10.07
9.570
9.610
173,689
-0.46(-4.57%)
May 06, 2011
10.36
10.97
9.920
10.07
144,587
-0.58(-5.45%)
May 05, 2011
10.20
10.75
10.20
10.65
180,396
+0.28(+2.70%)
May 04, 2011
10.65
10.65
10.25
10.37
79,723
-0.18(-1.71%)
May 03, 2011
11.04
11.04
10.40
10.55
137,097
-0.49(-4.44%)
May 02, 2011
11.10
11.10
11.00
11.04
167,483
+0.20(+1.85%)
Apr 29, 2011
10.49
10.96
10.25
10.84
121,361
+0.25(+2.36%)
Apr 28, 2011
10.52
10.62
10.39
10.59
90,165
-0.04(-0.38%)
Apr 27, 2011
10.30
10.68
10.10
10.63
97,620
+0.29(+2.80%)
Apr 26, 2011
10.32
10.70
10.15
10.34
114,350
+0.08(+0.78%)
Apr 25, 2011
10.11
10.35
10.03
10.26
57,849
+0.17(+1.68%)
Apr 21, 2011
10.47
10.47
10.00
10.09
112,597
-0.23(-2.23%)
Apr 20, 2011
10.15
10.62
10.15
10.32
128,844
+0.56(+5.74%)
Apr 19, 2011
9.870
10.17
9.700
9.760
234,084
-0.12(-1.21%)
Apr 18, 2011
10.00
10.06
9.700
9.880
149,376
-0.18(-1.79%)
Apr 15, 2011
9.990
10.14
9.890
10.06
352,050
+0.05(+0.50%)
Apr 14, 2011
9.850
10.19
9.850
10.01
145,318
+0.07(+0.70%)
Apr 13, 2011
10.29
10.29
9.720
9.940
342,189
-0.11(-1.09%)
Apr 12, 2011
11.08
11.13
9.990
10.05
229,987
-1.04(-9.38%)
Apr 11, 2011
11.50
11.50
10.70
11.09
144,401
-0.43(-3.73%)
Apr 08, 2011
12.09
12.17
11.30
11.52
271,496
-0.42(-3.52%)
Apr 07, 2011
12.06
12.09
11.75
11.94
226,155
+0.01(+0.08%)
Apr 06, 2011
11.40
12.18
11.36
11.93
395,863
+0.57(+5.02%)
Apr 05, 2011
11.50
11.50
11.25
11.36
223,692
-0.16(-1.39%)
Apr 04, 2011
11.55
11.74
11.20
11.52
116,810
-0.08(-0.69%)
Apr 01, 2011
11.45
11.76
10.54
11.60
530,601
+0.29(+2.56%)
Mar 31, 2011
10.15
11.95
10.15
11.31
1,310,937
+1.06(+10.34%)
Mar 30, 2011
9.490
10.38
9.390
10.25
385,763
+0.93(+9.98%)
Mar 29, 2011
9.410
9.620
9.000
9.320
191,687
+0.02(+0.22%)
Mar 28, 2011
9.440
10.01
9.270
9.300
268,660
+0.07(+0.76%)
Mar 25, 2011
8.930
9.700
8.930
9.230
240,454
+0.11(+1.21%)
Mar 24, 2011
8.650
9.680
8.620
9.120
651,788
+0.52(+6.05%)
Mar 23, 2011
8.600
8.750
8.330
8.600
391,165
+0.24(+2.87%)
Mar 22, 2011
9.130
9.130
8.290
8.360
495,174
-0.82(-8.93%)
Mar 21, 2011
9.488
9.488
9.020
9.180
165,490
-0.31(-3.27%)
Mar 18, 2011
9.810
9.810
9.290
9.490
246,583
-0.22(-2.27%)
Mar 17, 2011
10.19
10.38
9.600
9.710
254,841
-0.34(-3.38%)
Mar 16, 2011
9.550
10.25
9.490
10.05
634,611
+0.61(+6.46%)
Mar 15, 2011
9.505
9.880
9.430
9.440
236,226
-0.44(-4.45%)
Mar 14, 2011
10.12
10.39
9.500
9.880
471,832
-0.68(-6.44%)
Mar 11, 2011
10.50
10.87
10.27
10.56
307,436
+0.15(+1.44%)
Mar 10, 2011
10.50
10.98
10.37
10.41
581,899
-0.09(-0.86%)
Mar 09, 2011
13.13
13.17
10.01
10.50
1,850,368
-2.92(-21.76%)
Mar 08, 2011
13.95
13.95
13.01
13.42
443,006
-0.35(-2.54%)
Mar 07, 2011
15.22
15.22
13.75
13.77
599,821
-1.81(-11.62%)
Mar 04, 2011
16.63
16.92
14.20
15.58
1,095,958
-2.44(-13.54%)
Mar 03, 2011
18.21
18.57
17.38
18.02
262,717
+0.12(+0.67%)
Mar 02, 2011
18.08
19.20
17.71
17.90
292,662
-0.30(-1.65%)
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
.