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 (%)
Aug 29, 2014
2.800
2.680
2.680
2.680
184,600
-0.09(-3.25%)
Aug 28, 2014
2.770
2.790
2.740
2.770
40,844
-0.01(-0.36%)
Aug 27, 2014
2.720
2.800
2.700
2.780
45,230
+0.07(+2.58%)
Aug 26, 2014
2.640
2.760
2.590
2.710
201,839
+0.07(+2.65%)
Aug 25, 2014
2.700
2.790
2.610
2.640
120,088
-0.06(-2.22%)
Aug 22, 2014
2.750
2.850
2.650
2.700
227,860
-0.08(-2.88%)
Aug 21, 2014
2.860
2.880
2.760
2.780
94,234
-0.08(-2.80%)
Aug 20, 2014
2.960
3.010
2.840
2.860
142,838
-0.15(-4.98%)
Aug 19, 2014
3.050
3.070
2.900
3.010
307,198
-0.08(-2.59%)
Aug 18, 2014
3.160
3.247
2.960
3.090
393,650
+0.40(+14.87%)
Aug 15, 2014
2.780
2.790
2.610
2.690
87,827
-0.09(-3.24%)
Aug 14, 2014
2.710
2.750
2.710
2.780
120,131
+0.10(+3.73%)
Aug 13, 2014
2.330
3.000
2.330
2.680
219,371
+0.26(+10.74%)
Aug 12, 2014
2.400
2.460
2.200
2.420
242,045
-0.03(-1.22%)
Aug 11, 2014
2.700
2.740
2.440
2.450
200,012
-0.19(-7.20%)
Aug 08, 2014
2.710
2.750
2.630
2.640
79,562
-0.11(-4.00%)
Aug 07, 2014
2.860
2.994
2.750
2.750
105,569
-0.08(-2.83%)
Aug 06, 2014
2.750
2.880
2.700
2.830
133,039
-0.02(-0.70%)
Aug 05, 2014
3.250
3.260
2.780
2.850
336,344
-0.48(-14.41%)
Aug 04, 2014
3.090
3.350
3.000
3.330
159,823
+0.27(+8.82%)
Aug 01, 2014
3.060
3.220
3.060
3.060
74,595
-0.05(-1.61%)
Jul 31, 2014
3.150
3.180
3.040
3.110
50,651
-0.07(-2.20%)
Jul 30, 2014
3.310
3.320
3.120
3.180
45,004
-0.07(-2.15%)
Jul 29, 2014
3.270
3.350
3.210
3.250
46,326
-0.03(-0.91%)
Jul 28, 2014
3.310
3.320
3.260
3.280
50,610
-0.01(-0.30%)
Jul 25, 2014
3.400
3.400
3.270
3.290
40,654
-0.11(-3.24%)
Jul 24, 2014
3.450
3.470
3.270
3.400
99,539
-0.03(-0.87%)
Jul 23, 2014
3.400
3.490
3.340
3.430
67,610
+0.03(+0.88%)
Jul 22, 2014
3.470
3.470
3.320
3.400
76,541
-0.02(-0.58%)
Jul 21, 2014
3.480
3.480
3.400
3.420
39,155
-0.04(-1.16%)
Jul 18, 2014
3.330
3.460
3.330
3.460
38,109
+0.15(+4.53%)
Jul 17, 2014
3.380
3.435
3.260
3.310
90,354
-0.10(-2.93%)
Jul 16, 2014
3.520
3.660
3.400
3.410
88,907
-0.07(-2.01%)
Jul 15, 2014
3.520
3.590
3.440
3.480
43,875
-0.05(-1.42%)
Jul 14, 2014
3.480
3.580
3.460
3.530
34,096
+0.08(+2.32%)
Jul 11, 2014
3.530
3.550
3.400
3.450
46,948
-0.01(-0.29%)
Jul 10, 2014
3.500
3.540
3.390
3.460
70,451
+0.02(+0.58%)
Jul 09, 2014
3.550
3.730
3.430
3.440
119,964
-0.11(-3.10%)
Jul 08, 2014
3.820
3.820
3.510
3.550
241,932
-0.27(-7.07%)
Jul 07, 2014
3.970
4.020
3.790
3.820
172,468
-0.18(-4.50%)
Jul 03, 2014
4.030
4.000
4.000
4.000
44,400
+0.01(+0.25%)
Jul 02, 2014
4.000
4.120
3.970
3.990
189,451
-0.05(-1.24%)
Jul 01, 2014
4.190
4.200
4.010
4.040
185,945
-0.12(-2.88%)
Jun 30, 2014
4.150
4.290
4.050
4.160
293,949
+0.01(+0.24%)
Jun 27, 2014
3.750
4.160
3.750
4.150
1,876,811
+0.33(+8.64%)
Jun 26, 2014
3.960
3.968
3.760
3.820
167,442
-0.12(-3.05%)
Jun 25, 2014
3.850
3.980
3.750
3.940
148,164
+0.05(+1.29%)
Jun 24, 2014
4.000
4.060
3.860
3.890
262,889
-0.11(-2.75%)
Jun 23, 2014
4.090
4.200
4.000
4.000
170,790
-0.09(-2.20%)
Jun 20, 2014
4.180
4.250
4.060
4.090
262,282
-0.07(-1.68%)
Jun 19, 2014
4.260
4.340
4.140
4.160
115,504
-0.06(-1.42%)
Jun 18, 2014
4.360
4.360
4.050
4.220
288,057
-0.14(-3.21%)
Jun 17, 2014
4.300
4.510
4.240
4.360
225,173
+0.08(+1.87%)
Jun 16, 2014
4.240
4.290
4.100
4.280
104,365
+0.06(+1.42%)
Jun 13, 2014
4.500
4.500
4.190
4.220
139,737
-0.25(-5.59%)
Jun 12, 2014
4.580
4.660
4.450
4.470
110,800
-0.14(-3.04%)
Jun 11, 2014
4.770
4.780
4.590
4.610
66,832
-0.18(-3.76%)
Jun 10, 2014
4.640
4.850
4.611
4.790
88,257
+0.12(+2.57%)
Jun 06, 2014
4.750
4.760
4.660
4.670
150,615
-0.03(-0.64%)
Jun 05, 2014
4.640
4.720
4.320
4.700
124,599
+0.22(+4.91%)
Jun 04, 2014
4.280
4.510
4.250
4.480
129,981
+0.17(+3.94%)
Jun 03, 2014
4.500
4.500
4.290
4.310
111,404
-0.19(-4.22%)
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
.