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, 2016
15.19
15.23
14.53
14.93
560,739
-0.32(-2.10%)
Aug 30, 2016
15.01
15.57
15.01
15.25
884,818
+0.12(+0.79%)
Aug 29, 2016
14.87
15.25
14.87
15.13
643,192
+0.22(+1.48%)
Aug 26, 2016
14.89
15.19
14.70
14.91
466,456
+0.00(+0.00%)
Aug 25, 2016
14.72
15.05
14.50
14.91
347,167
+0.08(+0.54%)
Aug 24, 2016
15.05
15.10
14.77
14.83
628,929
-0.17(-1.13%)
Aug 23, 2016
15.64
15.93
14.90
15.00
1,409,839
-0.57(-3.66%)
Aug 22, 2016
15.72
15.72
15.32
15.57
641,720
-0.12(-0.76%)
Aug 19, 2016
15.21
15.80
15.11
15.69
1,221,584
+0.47(+3.09%)
Aug 18, 2016
14.68
15.27
14.52
15.22
1,170,572
+0.51(+3.47%)
Aug 17, 2016
14.80
14.90
14.41
14.71
625,583
-0.12(-0.81%)
Aug 16, 2016
14.87
15.00
14.33
14.83
1,155,855
+0.06(+0.41%)
Aug 15, 2016
14.15
14.99
14.03
14.77
1,720,371
+0.76(+5.42%)
Aug 12, 2016
13.48
14.05
13.36
14.01
1,122,258
+0.60(+4.47%)
Aug 11, 2016
13.54
13.57
13.24
13.41
376,628
+0.00(+0.00%)
Aug 10, 2016
13.50
13.55
13.14
13.41
762,767
-0.22(-1.61%)
Aug 09, 2016
12.10
14.00
12.00
13.63
1,956,191
+0.23(+1.72%)
Aug 08, 2016
13.84
13.97
13.22
13.40
1,071,418
-0.25(-1.83%)
Aug 05, 2016
13.50
13.95
13.35
13.65
1,084,098
+0.40(+3.02%)
Aug 04, 2016
13.42
13.57
13.09
13.25
801,757
-0.15(-1.12%)
Aug 03, 2016
12.70
13.43
12.70
13.40
1,241,242
+1.13(+9.21%)
Aug 02, 2016
12.60
12.65
12.14
12.27
925,123
-0.33(-2.62%)
Aug 01, 2016
12.57
12.65
12.39
12.60
392,495
+0.05(+0.40%)
Jul 29, 2016
12.72
12.82
12.39
12.55
782,752
-0.16(-1.26%)
Jul 28, 2016
12.02
13.10
11.92
12.71
1,068,658
-0.18(-1.40%)
Jul 27, 2016
13.36
13.36
12.58
12.89
821,621
-0.49(-3.66%)
Jul 26, 2016
13.20
13.75
13.18
13.38
1,092,952
+0.27(+2.06%)
Jul 25, 2016
11.84
13.15
11.79
13.11
2,111,142
+1.98(+17.79%)
Jul 22, 2016
10.98
11.14
10.86
11.13
249,299
+0.13(+1.18%)
Jul 21, 2016
11.13
11.26
10.88
11.00
306,210
-0.18(-1.61%)
Jul 20, 2016
11.20
11.28
11.03
11.18
280,181
+0.07(+0.63%)
Jul 19, 2016
11.31
11.45
11.03
11.11
610,907
-0.19(-1.68%)
Jul 18, 2016
10.86
11.32
10.78
11.30
707,196
+0.53(+4.92%)
Jul 15, 2016
10.58
10.94
10.39
10.77
570,443
+0.22(+2.09%)
Jul 14, 2016
10.25
10.86
10.14
10.55
767,164
+0.49(+4.87%)
Jul 13, 2016
10.26
10.29
9.890
10.06
760,505
-0.08(-0.79%)
Jul 12, 2016
10.09
10.25
9.980
10.14
566,720
+0.12(+1.20%)
Jul 11, 2016
10.00
10.08
9.750
10.02
548,139
+0.13(+1.31%)
Jul 08, 2016
9.500
9.920
9.390
9.890
566,499
+0.50(+5.32%)
Jul 07, 2016
9.270
9.470
9.190
9.390
325,617
+0.19(+2.07%)
Jul 06, 2016
9.000
9.210
8.940
9.200
274,781
+0.10(+1.10%)
Jul 05, 2016
9.270
9.310
9.040
9.100
222,352
-0.24(-2.57%)
Jul 01, 2016
9.500
9.340
9.340
9.340
315,700
-0.19(-1.99%)
Jun 30, 2016
9.450
9.690
9.190
9.530
1,348,858
+0.08(+0.85%)
Jun 29, 2016
9.300
9.480
9.070
9.450
587,097
+0.32(+3.50%)
Jun 28, 2016
8.960
9.200
8.850
9.130
766,567
+0.36(+4.10%)
Jun 27, 2016
9.090
9.150
8.770
8.770
1,311,576
-0.59(-6.30%)
Jun 24, 2016
9.200
9.590
9.130
9.360
1,662,833
-0.45(-4.59%)
Jun 23, 2016
9.310
9.890
9.230
9.810
1,443,322
+0.62(+6.75%)
Jun 22, 2016
9.250
9.395
9.140
9.190
813,134
-0.01(-0.11%)
Jun 21, 2016
9.560
9.690
9.030
9.200
939,454
-0.37(-3.87%)
Jun 20, 2016
9.250
9.630
9.200
9.570
921,669
+0.47(+5.16%)
Jun 17, 2016
9.110
9.520
9.020
9.100
1,266,152
+0.14(+1.56%)
Jun 16, 2016
8.620
8.980
8.620
8.960
615,574
+0.19(+2.17%)
Jun 15, 2016
8.620
8.850
8.540
8.770
685,199
+0.24(+2.81%)
Jun 14, 2016
8.500
8.710
8.490
8.530
466,059
-0.04(-0.47%)
Jun 13, 2016
8.770
8.830
8.540
8.570
470,720
-0.20(-2.28%)
Jun 10, 2016
8.900
9.000
8.750
8.770
545,210
-0.28(-3.09%)
Jun 09, 2016
8.850
9.195
8.850
9.050
897,022
+0.16(+1.80%)
Jun 08, 2016
9.450
9.450
8.880
8.890
1,115,906
-0.52(-5.53%)
Jun 07, 2016
9.630
9.690
9.370
9.410
676,469
-0.23(-2.39%)
Jun 06, 2016
9.440
9.680
9.410
9.640
887,537
+0.18(+1.90%)
Jun 03, 2016
9.300
9.590
9.250
9.460
1,212,062
+0.32(+3.50%)
Jun 02, 2016
10.27
10.71
9.070
9.140
2,316,051
-0.55(-5.68%)
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
.