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 30, 2014
4.760
4.760
4.450
4.660
145,712
-0.08(-1.69%)
May 29, 2014
4.370
4.860
4.345
4.740
258,443
+0.41(+9.47%)
May 28, 2014
4.260
4.380
4.110
4.330
109,758
+0.08(+1.88%)
May 27, 2014
4.030
4.280
3.980
4.250
211,267
+0.28(+7.05%)
May 23, 2014
3.960
3.970
3.970
3.970
75,200
-0.01(-0.25%)
May 22, 2014
4.040
4.130
3.890
3.980
99,942
+0.02(+0.51%)
May 21, 2014
4.230
4.250
3.960
3.960
212,590
-0.25(-5.94%)
May 20, 2014
4.360
4.450
4.100
4.210
383,430
-0.14(-3.22%)
May 19, 2014
4.290
4.450
4.250
4.350
294,319
+0.07(+1.64%)
May 16, 2014
4.460
4.670
4.200
4.280
232,053
-0.15(-3.39%)
May 15, 2014
4.740
4.760
4.400
4.430
297,556
-0.32(-6.74%)
May 14, 2014
4.960
4.970
4.750
4.750
106,887
-0.18(-3.65%)
May 13, 2014
5.050
5.300
4.910
4.930
140,775
-0.07(-1.40%)
May 12, 2014
5.010
5.110
4.970
5.000
217,991
+0.04(+0.81%)
May 09, 2014
4.950
5.080
4.900
4.960
128,911
-0.01(-0.20%)
May 08, 2014
5.040
5.150
4.950
4.970
146,282
-0.15(-2.93%)
May 07, 2014
5.350
5.350
5.100
5.120
104,952
-0.20(-3.76%)
May 06, 2014
5.670
5.680
5.320
5.320
89,829
-0.36(-6.34%)
May 05, 2014
5.640
5.710
5.500
5.680
65,129
-0.04(-0.70%)
May 02, 2014
5.910
5.920
5.690
5.720
69,985
-0.15(-2.56%)
May 01, 2014
5.730
6.060
5.670
5.870
163,140
+0.10(+1.73%)
Apr 30, 2014
5.690
5.860
5.660
5.770
87,937
-0.08(-1.37%)
Apr 29, 2014
6.000
6.150
5.740
5.850
130,372
-0.08(-1.35%)
Apr 28, 2014
6.070
6.180
5.870
5.930
131,240
-0.14(-2.31%)
Apr 25, 2014
6.300
6.360
6.000
6.070
202,131
-0.25(-3.96%)
Apr 24, 2014
6.490
6.500
6.200
6.320
121,981
-0.10(-1.56%)
Apr 23, 2014
6.780
6.780
6.400
6.420
205,184
-0.39(-5.73%)
Apr 22, 2014
6.760
7.000
6.760
6.810
86,097
+0.03(+0.44%)
Apr 21, 2014
6.400
7.222
6.400
6.780
119,049
+0.21(+3.20%)
Apr 17, 2014
6.450
6.570
6.570
6.570
209,800
+0.08(+1.23%)
Apr 16, 2014
6.520
6.630
6.450
6.490
87,358
+0.01(+0.15%)
Apr 15, 2014
6.640
6.800
6.450
6.480
144,247
-0.16(-2.41%)
Apr 14, 2014
6.750
6.950
6.550
6.640
86,532
-0.03(-0.45%)
Apr 11, 2014
6.800
6.840
6.400
6.670
476,358
-0.22(-3.19%)
Apr 10, 2014
7.500
7.500
6.770
6.890
341,102
-0.97(-12.34%)
Apr 09, 2014
7.670
8.010
7.600
7.860
89,640
+0.20(+2.61%)
Apr 08, 2014
7.260
7.850
7.260
7.660
86,539
+0.42(+5.80%)
Apr 07, 2014
7.390
7.440
7.155
7.240
62,263
-0.21(-2.82%)
Apr 04, 2014
7.900
7.900
7.360
7.450
55,476
-0.36(-4.61%)
Apr 03, 2014
8.080
8.200
7.710
7.810
39,378
-0.29(-3.58%)
Apr 02, 2014
7.810
8.100
7.810
8.100
106,848
+0.35(+4.52%)
Apr 01, 2014
7.950
8.200
7.680
7.750
95,646
-0.18(-2.27%)
Mar 31, 2014
7.600
8.020
7.600
7.930
73,162
+0.35(+4.62%)
Mar 28, 2014
7.540
7.850
7.530
7.580
37,449
+0.02(+0.26%)
Mar 27, 2014
7.790
7.810
7.560
7.560
48,000
-0.25(-3.20%)
Mar 26, 2014
8.110
8.210
7.800
7.810
84,927
-0.22(-2.74%)
Mar 25, 2014
8.100
8.230
8.000
8.030
49,201
-0.05(-0.62%)
Mar 24, 2014
8.270
8.270
7.960
8.080
77,770
-0.20(-2.42%)
Mar 21, 2014
8.250
8.310
8.150
8.280
146,430
+0.11(+1.35%)
Mar 20, 2014
8.040
8.190
7.970
8.170
26,163
+0.09(+1.11%)
Mar 19, 2014
8.030
8.130
8.000
8.080
57,912
+0.01(+0.12%)
Mar 18, 2014
7.920
8.100
7.920
8.070
101,735
+0.13(+1.64%)
Mar 17, 2014
8.010
8.150
7.850
7.940
53,767
-0.05(-0.63%)
Mar 14, 2014
8.000
8.010
7.860
7.990
151,722
-0.06(-0.75%)
Mar 13, 2014
8.240
8.270
7.970
8.050
82,883
-0.13(-1.59%)
Mar 12, 2014
7.890
8.300
7.870
8.180
134,874
+0.27(+3.41%)
Mar 11, 2014
7.700
8.230
7.700
7.910
106,612
+0.18(+2.33%)
Mar 10, 2014
8.190
8.190
7.690
7.730
115,338
-0.50(-6.08%)
Mar 07, 2014
8.400
8.400
8.131
8.230
70,842
-0.14(-1.67%)
Mar 06, 2014
8.410
8.460
8.050
8.370
988,558
+0.04(+0.48%)
Mar 05, 2014
8.360
8.500
8.170
8.330
82,121
-0.08(-0.95%)
Mar 04, 2014
8.450
8.500
8.220
8.410
170,443
+0.01(+0.12%)
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
.