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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.090 9.090 9.090 406,460 +0.05(+0.55%)
Dec 30, 2020 8.880 9.045 8.810 9.040 406,460 +0.17(+1.92%)
Dec 29, 2020 9.110 9.210 8.820 8.870 492,724 -0.23(-2.53%)
Dec 28, 2020 9.190 9.390 9.100 9.100 502,781 +0.04(+0.44%)
Dec 24, 2020 9.060 9.080 8.815 9.060 321,900 -0.02(-0.22%)
Dec 23, 2020 9.190 9.225 9.050 9.080 356,063 -0.04(-0.44%)
Dec 22, 2020 8.840 9.450 8.760 9.120 1,924,116 +0.37(+4.23%)
Dec 21, 2020 8.730 8.810 8.570 8.750 514,831 -0.16(-1.80%)
Dec 18, 2020 9.100 9.120 8.870 8.910 1,266,600 -0.17(-1.87%)
Dec 17, 2020 8.950 9.155 8.880 9.080 852,410 +0.17(+1.91%)
Dec 16, 2020 9.070 9.076 8.900 8.910 444,804 -0.09(-1.00%)
Dec 15, 2020 8.810 9.030 8.700 9.000 530,563 +0.27(+3.09%)
Dec 14, 2020 8.420 8.800 8.420 8.730 684,437 +0.39(+4.68%)
Dec 11, 2020 8.500 8.510 8.260 8.340 507,400 -0.27(-3.14%)
Dec 10, 2020 8.360 8.660 8.235 8.610 552,530 +0.15(+1.77%)
Dec 09, 2020 8.820 8.850 8.220 8.460 740,040 -0.39(-4.41%)
Dec 08, 2020 8.970 8.970 8.780 8.850 545,987 -0.14(-1.56%)
Dec 07, 2020 8.800 9.020 8.600 8.990 584,448 +0.31(+3.57%)
Dec 04, 2020 8.340 8.700 8.340 8.680 514,900 +0.40(+4.83%)
Dec 03, 2020 8.300 8.480 8.260 8.280 539,599 +0.07(+0.85%)
Dec 02, 2020 8.030 8.340 7.960 8.210 469,728 +0.18(+2.24%)
Dec 01, 2020 8.160 8.160 7.880 8.030 477,575 -0.03(-0.37%)
Nov 30, 2020 8.250 8.290 7.990 8.060 752,573 -0.16(-1.95%)
Nov 27, 2020 8.130 8.230 8.050 8.220 219,600 +0.14(+1.73%)
Nov 25, 2020 8.100 8.165 8.050 8.080 439,400 -0.06(-0.74%)
Nov 24, 2020 8.250 8.250 8.105 8.140 356,882 -0.04(-0.49%)
Nov 23, 2020 8.100 8.230 8.060 8.180 525,824 +0.17(+2.12%)
Nov 20, 2020 8.030 8.210 7.950 8.010 875,600 -0.06(-0.74%)
Nov 19, 2020 7.980 8.130 7.820 8.070 449,132 +0.12(+1.51%)
Nov 18, 2020 7.750 8.010 7.720 7.950 558,802 +0.14(+1.79%)
Nov 17, 2020 7.760 7.870 7.710 7.810 598,576 +0.04(+0.51%)
Nov 16, 2020 7.880 7.950 7.680 7.770 393,160 -0.06(-0.77%)
Nov 13, 2020 7.990 8.010 7.830 7.830 327,200 -0.04(-0.51%)
Nov 12, 2020 7.910 7.990 7.780 7.870 515,079 -0.08(-1.01%)
Nov 11, 2020 7.700 7.950 7.620 7.950 456,752 +0.36(+4.74%)
Nov 10, 2020 8.040 8.050 7.570 7.590 715,563 -0.45(-5.60%)
Nov 09, 2020 8.030 8.200 7.980 8.040 1,590,779 +0.14(+1.77%)
Nov 06, 2020 7.520 7.980 7.490 7.900 1,468,900 +0.43(+5.76%)
Nov 05, 2020 7.200 7.490 7.050 7.470 1,335,374 +0.59(+8.58%)
Nov 04, 2020 6.630 7.000 6.630 6.880 731,113 +0.26(+3.93%)
Nov 03, 2020 6.220 6.630 6.150 6.620 1,675,419 -0.06(-0.90%)
Nov 02, 2020 6.890 7.010 6.680 6.680 1,317,741 -0.13(-1.91%)
Oct 30, 2020 6.960 6.971 6.700 6.810 730,100 -0.20(-2.85%)
Oct 29, 2020 6.550 7.070 6.500 7.010 1,272,598 +0.43(+6.53%)
Oct 28, 2020 6.670 6.760 6.555 6.580 463,226 -0.25(-3.66%)
Oct 27, 2020 6.840 6.900 6.745 6.830 398,662 +0.05(+0.74%)
Oct 26, 2020 6.690 6.810 6.630 6.780 451,603 +0.05(+0.74%)
Oct 23, 2020 6.840 6.840 6.670 6.730 378,100 -0.06(-0.88%)
Oct 22, 2020 6.740 6.850 6.601 6.790 567,348 +0.07(+1.04%)
Oct 21, 2020 6.770 6.950 6.720 6.720 267,944 -0.03(-0.44%)
Oct 20, 2020 6.890 6.950 6.740 6.750 369,013 -0.08(-1.17%)
Oct 19, 2020 6.750 6.895 6.735 6.830 411,093 +0.12(+1.79%)
Oct 16, 2020 6.770 6.830 6.705 6.710 274,600 -0.06(-0.89%)
Oct 15, 2020 6.600 6.822 6.600 6.770 394,352 +0.03(+0.45%)
Oct 14, 2020 6.750 6.762 6.590 6.740 531,041 +0.01(+0.15%)
Oct 13, 2020 6.720 6.840 6.650 6.730 664,074 -0.03(-0.44%)
Oct 12, 2020 6.870 6.880 6.590 6.760 653,989 -0.01(-0.15%)
Oct 09, 2020 6.660 6.840 6.585 6.770 611,000 +0.21(+3.20%)
Oct 08, 2020 6.250 6.620 6.220 6.560 716,421 -0.05(-0.76%)
Oct 07, 2020 6.750 6.760 6.535 6.610 629,541 -0.03(-0.45%)
Oct 06, 2020 6.730 6.850 6.590 6.640 1,254,549 +0.06(+0.91%)
Oct 05, 2020 6.250 6.630 6.240 6.580 1,973,110 +0.59(+9.85%)
Oct 02, 2020 5.910 6.060 5.900 5.990 512,600 -0.09(-1.48%)
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.