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 (%)
Aug 31, 2011
6.490
6.650
6.030
6.100
163,989
-0.34(-5.28%)
Aug 30, 2011
6.430
6.750
6.230
6.440
126,218
+0.01(+0.16%)
Aug 29, 2011
5.770
6.450
5.540
6.430
159,790
+0.73(+12.81%)
Aug 26, 2011
5.650
5.850
5.560
5.700
103,058
-0.03(-0.52%)
Aug 25, 2011
5.810
5.810
5.460
5.730
154,259
-0.05(-0.87%)
Aug 24, 2011
5.830
5.900
5.700
5.780
95,321
-0.01(-0.17%)
Aug 23, 2011
5.840
5.870
5.620
5.790
98,979
+0.00(+0.00%)
Aug 22, 2011
6.290
6.290
5.730
5.790
88,134
-0.29(-4.77%)
Aug 19, 2011
6.110
6.190
6.000
6.080
35,212
-0.19(-3.03%)
Aug 18, 2011
6.390
6.450
6.250
6.270
81,043
-0.38(-5.71%)
Aug 17, 2011
6.700
6.850
6.570
6.650
32,699
-0.05(-0.75%)
Aug 16, 2011
6.810
6.810
6.610
6.700
37,359
-0.21(-3.04%)
Aug 15, 2011
6.400
6.910
6.330
6.910
62,059
+0.56(+8.82%)
Aug 12, 2011
6.450
6.530
6.220
6.350
87,480
-0.08(-1.24%)
Aug 11, 2011
6.060
6.500
6.060
6.430
91,840
+0.43(+7.17%)
Aug 10, 2011
5.900
6.282
5.640
6.000
57,318
-0.17(-2.76%)
Aug 09, 2011
6.280
6.260
5.510
6.170
110,432
+0.36(+6.20%)
Aug 08, 2011
6.280
6.460
5.810
5.810
178,914
-0.78(-11.84%)
Aug 05, 2011
6.880
6.880
6.250
6.590
259,640
-0.06(-0.90%)
Aug 04, 2011
6.880
7.010
6.440
6.650
79,444
-0.33(-4.73%)
Aug 03, 2011
7.000
7.080
6.590
6.980
81,666
-0.02(-0.29%)
Aug 02, 2011
7.260
7.480
7.000
7.000
163,980
-0.34(-4.63%)
Aug 01, 2011
7.420
7.420
7.120
7.340
54,887
-0.04(-0.54%)
Jul 29, 2011
7.060
7.380
7.060
7.380
156,700
+0.20(+2.79%)
Jul 28, 2011
7.030
7.240
7.030
7.180
36,755
+0.17(+2.43%)
Jul 27, 2011
7.250
7.370
7.000
7.010
69,431
-0.29(-3.97%)
Jul 26, 2011
7.270
7.400
7.230
7.300
36,451
+0.04(+0.55%)
Jul 25, 2011
7.250
7.370
7.180
7.260
72,939
-0.13(-1.76%)
Jul 22, 2011
7.250
7.400
7.250
7.390
121,345
+0.05(+0.68%)
Jul 21, 2011
7.310
7.450
7.210
7.340
34,437
+0.03(+0.41%)
Jul 20, 2011
7.420
7.420
7.110
7.310
64,414
-0.07(-0.95%)
Jul 19, 2011
7.220
7.400
7.190
7.380
82,517
+0.21(+2.93%)
Jul 18, 2011
7.140
7.220
7.110
7.170
100,535
+0.01(+0.14%)
Jul 15, 2011
7.220
7.298
7.000
7.160
113,976
-0.07(-0.97%)
Jul 14, 2011
7.950
8.055
7.220
7.230
223,665
-0.65(-8.25%)
Jul 13, 2011
7.370
7.990
7.322
7.880
226,976
+0.60(+8.24%)
Jul 12, 2011
7.460
7.500
7.190
7.280
80,299
-0.23(-3.06%)
Jul 11, 2011
7.580
7.630
7.350
7.510
94,153
-0.21(-2.72%)
Jul 08, 2011
7.850
7.880
7.510
7.720
110,584
-0.27(-3.38%)
Jul 07, 2011
7.250
7.990
7.100
7.990
214,745
+0.85(+11.90%)
Jul 06, 2011
7.060
7.280
6.990
7.140
131,422
+0.11(+1.56%)
Jul 05, 2011
7.220
7.220
6.810
7.030
92,810
-0.19(-2.63%)
Jul 01, 2011
6.940
7.280
6.800
7.220
128,515
+0.30(+4.34%)
Jun 30, 2011
6.660
6.950
6.660
6.920
79,347
+0.26(+3.90%)
Jun 29, 2011
6.930
6.930
6.540
6.660
109,373
-0.21(-3.06%)
Jun 28, 2011
6.950
6.950
6.683
6.870
229,694
-0.09(-1.29%)
Jun 27, 2011
6.540
7.000
6.540
6.960
295,456
+0.42(+6.42%)
Jun 24, 2011
6.500
6.600
6.400
6.540
277,029
-0.06(-0.91%)
Jun 23, 2011
6.380
6.640
6.380
6.600
148,210
+0.12(+1.85%)
Jun 22, 2011
6.500
6.560
6.390
6.480
321,097
+0.03(+0.47%)
Jun 21, 2011
6.580
6.700
6.175
6.450
421,566
-0.03(-0.46%)
Jun 20, 2011
6.531
6.550
6.370
6.480
113,422
-0.27(-4.00%)
Jun 17, 2011
6.940
7.050
6.740
6.750
253,843
-0.18(-2.60%)
Jun 16, 2011
6.900
7.150
6.780
6.930
405,997
-0.11(-1.56%)
Jun 15, 2011
7.700
7.750
6.990
7.040
289,965
-0.71(-9.16%)
Jun 14, 2011
8.490
8.540
7.650
7.750
289,517
-0.58(-6.96%)
Jun 13, 2011
8.400
8.400
8.090
8.330
164,852
-0.03(-0.36%)
Jun 10, 2011
8.420
8.540
8.310
8.360
134,726
-0.14(-1.65%)
Jun 09, 2011
8.920
8.920
8.480
8.500
166,298
-0.39(-4.39%)
Jun 08, 2011
8.950
9.070
8.820
8.890
87,310
-0.13(-1.44%)
Jun 07, 2011
9.120
9.190
8.920
9.020
115,307
-0.07(-0.77%)
Jun 06, 2011
9.140
9.140
9.040
9.090
38,096
-0.08(-0.87%)
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
.