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 31, 2020
6.600
6.710
6.360
6.660
1,589,067
-0.26(-3.76%)
Aug 28, 2020
6.750
6.930
6.640
6.920
938,600
+0.20(+2.98%)
Aug 27, 2020
6.860
6.960
6.700
6.720
936,241
-0.12(-1.75%)
Aug 26, 2020
7.000
7.160
6.800
6.840
1,054,934
-0.16(-2.29%)
Aug 25, 2020
6.750
7.020
6.690
7.000
2,516,315
-0.14(-1.96%)
Aug 24, 2020
7.320
7.420
7.070
7.140
1,213,289
-0.14(-1.92%)
Aug 21, 2020
7.440
7.460
7.160
7.280
1,484,700
-0.25(-3.32%)
Aug 20, 2020
7.760
7.840
7.370
7.530
1,875,413
-0.34(-4.32%)
Aug 19, 2020
8.120
8.130
7.760
7.870
1,191,795
+0.02(+0.25%)
Aug 18, 2020
8.240
8.330
7.810
7.850
1,227,687
-0.36(-4.38%)
Aug 17, 2020
8.300
8.460
8.110
8.210
1,307,566
-0.02(-0.24%)
Aug 14, 2020
7.830
8.620
7.769
8.230
3,747,700
+0.39(+4.97%)
Aug 13, 2020
7.710
7.850
7.700
7.840
676,062
+0.09(+1.16%)
Aug 12, 2020
7.850
7.920
7.740
7.750
784,856
-0.04(-0.51%)
Aug 11, 2020
7.970
8.040
7.730
7.790
1,251,619
-0.06(-0.76%)
Aug 10, 2020
8.290
8.330
7.775
7.850
1,682,100
-0.40(-4.85%)
Aug 07, 2020
8.460
8.510
8.210
8.250
974,800
-0.20(-2.37%)
Aug 06, 2020
8.630
8.670
8.240
8.450
1,434,197
-0.28(-3.21%)
Aug 05, 2020
9.250
9.250
8.360
8.730
2,592,972
-0.07(-0.80%)
Aug 04, 2020
9.960
10.10
9.710
8.800
1,399,094
-1.03(-10.48%)
Aug 03, 2020
9.150
10.06
9.070
9.830
2,090,584
+0.72(+7.90%)
Jul 31, 2020
8.900
9.110
8.750
9.110
838,900
+0.19(+2.13%)
Jul 30, 2020
8.800
8.945
8.710
8.920
548,042
+0.07(+0.79%)
Jul 29, 2020
8.740
8.890
8.640
8.850
465,054
+0.19(+2.19%)
Jul 28, 2020
8.890
8.900
8.626
8.660
546,275
-0.30(-3.35%)
Jul 27, 2020
8.760
9.120
8.760
8.960
602,889
+0.29(+3.34%)
Jul 24, 2020
8.630
8.750
8.340
8.670
908,200
+0.03(+0.35%)
Jul 23, 2020
8.640
8.835
8.530
8.640
666,223
-0.01(-0.12%)
Jul 22, 2020
8.640
8.770
8.550
8.650
598,418
-0.07(-0.80%)
Jul 21, 2020
8.820
8.854
8.660
8.720
692,195
-0.01(-0.11%)
Jul 20, 2020
8.490
8.800
8.410
8.730
509,318
+0.26(+3.07%)
Jul 17, 2020
8.310
8.565
8.290
8.470
849,800
+0.22(+2.67%)
Jul 16, 2020
8.650
8.650
7.940
8.250
1,629,383
-0.48(-5.50%)
Jul 15, 2020
8.640
8.740
8.440
8.730
723,380
+0.19(+2.22%)
Jul 14, 2020
8.440
8.626
8.220
8.540
960,882
+0.03(+0.35%)
Jul 13, 2020
9.020
9.210
8.455
8.510
982,989
-0.51(-5.65%)
Jul 10, 2020
8.810
9.020
8.630
9.020
899,100
+0.21(+2.38%)
Jul 09, 2020
8.600
8.870
8.540
8.810
755,282
+0.21(+2.44%)
Jul 08, 2020
8.600
8.813
8.420
8.600
869,412
+0.00(+0.00%)
Jul 07, 2020
8.830
8.940
8.560
8.600
845,915
-0.38(-4.23%)
Jul 06, 2020
8.920
9.045
8.810
8.980
1,217,944
+0.22(+2.51%)
Jul 02, 2020
8.710
8.930
8.672
8.760
587,200
+0.16(+1.86%)
Jul 01, 2020
8.880
8.880
8.470
8.600
911,320
-0.28(-3.15%)
Jun 30, 2020
8.610
8.940
8.540
8.880
954,305
+0.27(+3.14%)
Jun 29, 2020
8.450
8.620
8.250
8.610
790,448
+0.16(+1.89%)
Jun 26, 2020
8.540
8.640
8.280
8.450
2,399,300
-0.11(-1.29%)
Jun 25, 2020
8.300
8.560
8.190
8.560
786,170
+0.20(+2.39%)
Jun 24, 2020
8.770
8.870
8.115
8.360
1,549,530
-0.48(-5.43%)
Jun 23, 2020
9.050
9.060
8.840
8.840
873,390
-0.09(-1.01%)
Jun 22, 2020
8.930
9.080
8.790
8.930
1,258,022
-0.05(-0.56%)
Jun 19, 2020
9.110
9.130
8.840
8.980
1,125,000
-0.02(-0.22%)
Jun 18, 2020
9.290
9.290
8.780
9.000
1,185,240
-0.25(-2.70%)
Jun 17, 2020
9.170
9.390
9.110
9.250
883,190
+0.09(+0.98%)
Jun 16, 2020
9.360
9.450
8.900
9.160
1,296,551
-0.32(-3.38%)
Jun 15, 2020
8.700
9.480
8.545
9.480
1,233,655
+0.60(+6.76%)
Jun 12, 2020
9.260
9.260
8.750
8.880
768,700
+0.13(+1.49%)
Jun 11, 2020
9.480
9.590
8.710
8.750
1,538,483
-1.07(-10.90%)
Jun 10, 2020
10.10
10.16
9.770
9.820
826,196
-0.15(-1.50%)
Jun 09, 2020
9.830
10.15
9.620
9.970
1,078,623
+0.06(+0.61%)
Jun 08, 2020
9.900
10.34
9.770
9.910
2,345,559
+0.31(+3.23%)
Jun 05, 2020
9.390
9.920
9.250
9.600
1,494,400
+0.61(+6.79%)
Jun 04, 2020
9.060
9.300
8.900
8.990
898,950
-0.05(-0.55%)
Jun 03, 2020
8.650
9.200
8.570
9.040
1,016,043
+0.48(+5.61%)
Jun 02, 2020
8.680
8.800
8.460
8.560
859,596
-0.15(-1.72%)
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
.