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 31, 2013
6.630
6.640
6.380
6.430
37,566
-0.26(-3.89%)
May 30, 2013
6.440
6.770
6.440
6.690
27,883
+0.21(+3.24%)
May 29, 2013
6.600
6.650
6.370
6.480
92,104
-0.19(-2.85%)
May 28, 2013
6.420
6.670
6.400
6.670
47,366
+0.31(+4.87%)
May 24, 2013
6.330
6.410
6.300
6.360
14,908
-0.03(-0.47%)
May 23, 2013
6.310
6.519
6.131
6.390
83,387
+0.00(+0.00%)
May 22, 2013
6.740
6.840
6.380
6.390
255,235
-0.33(-4.91%)
May 21, 2013
6.800
6.800
6.680
6.720
264,722
-0.16(-2.33%)
May 20, 2013
6.620
6.900
6.620
6.880
108,493
+0.30(+4.56%)
May 17, 2013
6.400
6.670
6.400
6.580
108,254
+0.18(+2.81%)
May 16, 2013
6.610
6.610
6.300
6.400
118,230
-0.27(-4.05%)
May 15, 2013
6.320
6.690
6.315
6.670
84,652
+0.53(+8.63%)
May 13, 2013
6.080
6.200
5.940
6.140
373,312
+0.05(+0.82%)
May 10, 2013
6.050
6.200
5.890
6.090
290,736
+0.25(+4.28%)
May 09, 2013
5.930
6.010
5.780
5.840
38,345
-0.16(-2.67%)
May 08, 2013
5.880
6.000
5.830
6.000
27,324
+0.09(+1.52%)
May 07, 2013
5.990
5.990
5.850
5.910
22,622
-0.09(-1.50%)
May 06, 2013
5.930
6.080
5.900
6.000
71,123
+0.01(+0.17%)
May 03, 2013
5.720
6.000
5.630
5.990
151,565
+0.36(+6.39%)
May 02, 2013
5.430
5.750
5.430
5.630
122,541
+0.23(+4.26%)
May 01, 2013
5.500
5.550
5.400
5.400
129,357
-0.11(-2.00%)
Apr 30, 2013
5.380
5.550
5.360
5.510
117,837
+0.09(+1.66%)
Apr 29, 2013
5.400
5.440
5.280
5.420
25,187
+0.03(+0.56%)
Apr 26, 2013
5.440
5.470
5.390
5.390
25,568
-0.05(-0.92%)
Apr 25, 2013
5.490
5.490
5.290
5.440
11,601
-0.02(-0.37%)
Apr 24, 2013
5.500
5.500
5.400
5.460
21,168
-0.03(-0.55%)
Apr 23, 2013
5.380
5.500
5.370
5.490
29,963
+0.18(+3.39%)
Apr 22, 2013
5.380
5.390
5.100
5.310
22,779
-0.02(-0.38%)
Apr 19, 2013
5.080
5.430
5.080
5.330
74,246
+0.33(+6.60%)
Apr 18, 2013
5.030
5.080
4.981
5.000
31,480
-0.03(-0.60%)
Apr 17, 2013
5.090
5.100
4.921
5.030
45,212
-0.12(-2.33%)
Apr 16, 2013
4.860
5.200
4.860
5.150
35,525
+0.36(+7.52%)
Apr 15, 2013
5.110
5.110
4.750
4.790
40,635
-0.40(-7.71%)
Apr 12, 2013
5.241
5.280
5.180
5.190
19,964
-0.05(-0.95%)
Apr 11, 2013
5.170
5.310
5.130
5.240
14,947
+0.05(+0.96%)
Apr 10, 2013
5.080
5.260
4.980
5.190
20,494
+0.11(+2.17%)
Apr 09, 2013
5.240
5.240
5.080
5.080
12,041
-0.17(-3.24%)
Apr 08, 2013
5.050
5.310
4.900
5.250
34,184
+0.34(+6.92%)
Apr 05, 2013
4.790
5.020
4.790
4.910
16,007
+0.05(+1.03%)
Apr 04, 2013
4.820
4.960
4.820
4.860
30,262
+0.06(+1.25%)
Apr 03, 2013
4.850
4.952
4.800
4.800
50,598
-0.06(-1.23%)
Apr 02, 2013
5.000
5.030
4.800
4.860
71,806
-0.13(-2.61%)
Apr 01, 2013
5.110
5.110
4.900
4.990
44,585
-0.12(-2.35%)
Mar 28, 2013
5.180
5.185
5.030
5.110
24,651
-0.05(-0.97%)
Mar 27, 2013
5.280
5.320
5.070
5.160
39,456
-0.18(-3.37%)
Mar 26, 2013
5.490
5.490
5.210
5.340
29,249
-0.13(-2.38%)
Mar 25, 2013
5.600
5.600
5.410
5.470
26,756
-0.04(-0.73%)
Mar 22, 2013
5.440
5.580
5.440
5.510
62,719
+0.06(+1.10%)
Mar 21, 2013
5.440
5.500
5.370
5.450
61,602
-0.05(-0.91%)
Mar 20, 2013
5.450
5.530
5.410
5.500
27,639
+0.10(+1.85%)
Mar 19, 2013
5.260
5.780
5.250
5.400
119,220
+0.15(+2.86%)
Mar 18, 2013
5.260
5.320
5.220
5.250
35,237
-0.06(-1.13%)
Mar 15, 2013
5.350
5.370
5.226
5.310
158,708
+0.01(+0.19%)
Mar 14, 2013
5.140
5.300
5.090
5.300
147,164
+0.18(+3.52%)
Mar 13, 2013
5.170
5.170
5.040
5.120
50,446
+0.01(+0.20%)
Mar 12, 2013
5.190
5.300
5.070
5.110
69,903
-0.10(-1.92%)
Mar 11, 2013
5.280
5.340
5.170
5.210
27,719
-0.10(-1.88%)
Mar 08, 2013
5.190
5.440
5.190
5.310
27,947
+0.15(+2.91%)
Mar 07, 2013
5.090
5.180
5.090
5.160
13,626
+0.06(+1.18%)
Mar 06, 2013
4.990
5.110
4.900
5.100
13,936
+0.11(+2.20%)
Mar 05, 2013
4.840
5.000
4.840
4.990
17,129
+0.17(+3.53%)
Mar 04, 2013
5.090
5.090
4.790
4.820
31,004
-0.24(-4.74%)
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
.