Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.700 8.940 8.700 8.820 547,900 +0.06(+0.68%)
Dec 30, 2019 8.720 8.790 8.645 8.760 371,445 +0.05(+0.57%)
Dec 27, 2019 8.900 8.900 8.660 8.710 392,600 -0.19(-2.13%)
Dec 26, 2019 8.820 8.910 8.755 8.900 459,798 +0.09(+1.02%)
Dec 24, 2019 8.860 8.920 8.800 8.810 356,400 -0.09(-1.01%)
Dec 23, 2019 8.840 9.000 8.680 8.900 596,617 +0.04(+0.45%)
Dec 20, 2019 8.800 8.950 8.670 8.860 924,200 +0.10(+1.14%)
Dec 19, 2019 8.620 8.785 8.540 8.760 846,454 +0.09(+1.04%)
Dec 18, 2019 8.570 8.700 8.460 8.670 780,435 +0.11(+1.29%)
Dec 17, 2019 8.290 8.580 8.290 8.560 844,436 +0.28(+3.38%)
Dec 16, 2019 8.170 8.370 8.160 8.280 766,786 +0.17(+2.10%)
Dec 13, 2019 8.340 8.580 8.080 8.110 1,162,100 -0.11(-1.34%)
Dec 12, 2019 7.890 8.290 7.850 8.220 797,935 +0.35(+4.45%)
Dec 11, 2019 7.700 7.910 7.650 7.870 534,045 +0.22(+2.88%)
Dec 10, 2019 7.670 7.700 7.585 7.650 488,775 -0.01(-0.13%)
Dec 09, 2019 7.620 7.830 7.620 7.660 422,320 -0.06(-0.78%)
Dec 06, 2019 7.590 7.830 7.520 7.720 1,037,200 +0.21(+2.80%)
Dec 05, 2019 7.670 7.691 7.440 7.510 743,477 -0.18(-2.34%)
Dec 04, 2019 7.790 7.830 7.620 7.690 620,759 -0.02(-0.26%)
Dec 03, 2019 7.750 7.810 7.590 7.710 705,931 -0.09(-1.15%)
Dec 02, 2019 8.280 8.315 7.750 7.800 797,254 -0.40(-4.88%)
Nov 29, 2019 8.270 8.440 8.150 8.200 420,600 -0.09(-1.09%)
Nov 27, 2019 8.210 8.360 8.180 8.290 367,100 +0.14(+1.72%)
Nov 26, 2019 8.200 8.231 8.108 8.150 578,488 -0.05(-0.61%)
Nov 25, 2019 8.160 8.380 8.110 8.200 861,767 +0.09(+1.11%)
Nov 22, 2019 8.200 8.260 7.990 8.110 435,400 -0.08(-0.98%)
Nov 21, 2019 8.300 8.340 8.160 8.190 345,434 -0.07(-0.85%)
Nov 20, 2019 8.300 8.390 8.130 8.260 451,057 -0.04(-0.48%)
Nov 19, 2019 8.370 8.410 8.260 8.300 398,485 -0.06(-0.72%)
Nov 18, 2019 8.520 8.520 8.330 8.360 495,105 -0.21(-2.45%)
Nov 15, 2019 8.530 8.600 8.400 8.570 615,700 +0.08(+0.94%)
Nov 14, 2019 8.720 8.720 8.330 8.490 801,007 -0.18(-2.08%)
Nov 13, 2019 8.420 8.730 8.265 8.670 1,479,499 +0.23(+2.73%)
Nov 12, 2019 8.360 8.540 8.256 8.440 735,662 +0.06(+0.72%)
Nov 11, 2019 8.240 8.450 8.130 8.380 481,300 +0.05(+0.60%)
Nov 08, 2019 8.450 8.595 8.290 8.330 692,600 -0.17(-2.00%)
Nov 07, 2019 8.270 8.500 8.190 8.500 1,323,966 +0.18(+2.16%)
Nov 06, 2019 7.950 8.330 7.910 8.320 1,100,799 +0.37(+4.65%)
Nov 05, 2019 7.980 8.460 7.870 7.950 2,381,374 -0.03(-0.38%)
Nov 04, 2019 7.910 8.470 7.720 7.980 2,899,181 +0.03(+0.38%)
Nov 01, 2019 7.500 8.010 6.740 7.950 5,227,200 +1.37(+20.82%)
Oct 31, 2019 6.160 6.650 6.080 6.580 1,843,274 +0.48(+7.87%)
Oct 30, 2019 5.960 6.120 5.910 6.100 448,293 +0.16(+2.69%)
Oct 29, 2019 6.090 6.170 5.925 5.940 741,897 -0.16(-2.62%)
Oct 28, 2019 6.100 6.170 6.000 6.100 579,501 +0.04(+0.66%)
Oct 25, 2019 6.030 6.135 5.960 6.060 394,700 +0.03(+0.50%)
Oct 24, 2019 6.030 6.080 5.900 6.030 526,357 +0.03(+0.50%)
Oct 23, 2019 6.030 6.055 5.863 6.000 422,861 -0.07(-1.15%)
Oct 22, 2019 6.080 6.170 6.060 6.070 356,564 -0.04(-0.65%)
Oct 21, 2019 6.170 6.240 6.055 6.110 384,444 +0.00(+0.00%)
Oct 18, 2019 6.130 6.210 6.050 6.110 321,200 -0.06(-0.97%)
Oct 17, 2019 6.120 6.220 6.120 6.170 462,840 +0.06(+0.98%)
Oct 16, 2019 6.160 6.287 6.090 6.110 260,406 -0.06(-0.97%)
Oct 15, 2019 6.050 6.300 6.030 6.170 575,328 +0.11(+1.82%)
Oct 14, 2019 6.060 6.070 5.906 6.060 382,306 +0.00(+0.00%)
Oct 11, 2019 5.990 6.090 5.975 6.060 547,200 +0.17(+2.89%)
Oct 10, 2019 5.930 6.040 5.843 5.890 389,127 -0.04(-0.67%)
Oct 09, 2019 6.090 6.092 5.820 5.930 719,349 -0.11(-1.82%)
Oct 08, 2019 5.990 6.120 5.900 6.040 482,794 +0.00(+0.00%)
Oct 07, 2019 6.030 6.130 6.000 6.040 486,161 +0.01(+0.17%)
Oct 04, 2019 5.940 6.080 5.890 6.030 403,600 +0.08(+1.34%)
Oct 03, 2019 5.830 6.060 5.820 5.950 574,282 +0.09(+1.54%)
Oct 02, 2019 5.760 6.030 5.720 5.860 599,593 +0.06(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.