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 (%)
Feb 26, 2021 10.79 10.83 9.380 9.610 2,393,900 -2.03(-17.44%)
Feb 25, 2021 12.49 12.58 11.45 11.64 712,875 -0.74(-5.98%)
Feb 24, 2021 11.96 12.38 11.82 12.38 409,647 +0.44(+3.69%)
Feb 23, 2021 11.86 12.13 11.21 11.94 936,076 -0.21(-1.73%)
Feb 22, 2021 12.43 12.62 12.05 12.15 354,181 -0.40(-3.19%)
Feb 19, 2021 12.30 12.69 12.26 12.55 441,800 +0.18(+1.46%)
Feb 18, 2021 12.69 12.75 12.36 12.37 490,568 -0.50(-3.89%)
Feb 17, 2021 13.51 13.61 12.56 12.87 782,793 -0.91(-6.60%)
Feb 16, 2021 14.01 14.14 13.54 13.78 615,607 +0.04(+0.29%)
Feb 12, 2021 13.18 14.07 12.91 13.74 1,054,200 +0.52(+3.93%)
Feb 11, 2021 12.56 13.25 12.34 13.22 732,921 +0.86(+6.96%)
Feb 10, 2021 12.78 12.80 12.08 12.36 782,015 -0.37(-2.91%)
Feb 09, 2021 12.60 12.79 12.30 12.73 736,148 +0.20(+1.60%)
Feb 08, 2021 11.99 12.61 11.86 12.53 978,174 +0.80(+6.82%)
Feb 05, 2021 11.61 11.73 11.28 11.73 574,700 +0.21(+1.82%)
Feb 04, 2021 11.21 11.53 11.15 11.52 399,888 +0.28(+2.49%)
Feb 03, 2021 11.53 11.54 11.06 11.24 601,770 -0.19(-1.66%)
Feb 02, 2021 11.57 11.64 11.07 11.43 720,551 +0.02(+0.18%)
Feb 01, 2021 11.17 11.50 10.98 11.41 398,014 +0.27(+2.42%)
Jan 29, 2021 11.31 11.46 10.98 11.14 662,000 -0.17(-1.50%)
Jan 28, 2021 11.71 11.71 11.30 11.31 569,876 -0.22(-1.91%)
Jan 27, 2021 11.37 11.59 11.07 11.53 1,253,116 -0.19(-1.62%)
Jan 26, 2021 12.27 12.29 11.56 11.72 744,897 -0.42(-3.46%)
Jan 25, 2021 12.30 12.79 12.01 12.14 817,787 -0.10(-0.82%)
Jan 22, 2021 12.13 12.29 12.07 12.24 596,300 -0.10(-0.81%)
Jan 21, 2021 12.40 12.49 12.16 12.34 617,228 -0.06(-0.48%)
Jan 20, 2021 12.75 12.93 12.26 12.40 1,139,317 -0.30(-2.36%)
Jan 19, 2021 11.82 12.72 11.80 12.70 1,820,857 +1.12(+9.67%)
Jan 15, 2021 11.00 12.13 10.96 11.58 2,419,800 +0.63(+5.75%)
Jan 14, 2021 10.25 10.96 10.24 10.95 1,101,111 +0.97(+9.72%)
Jan 13, 2021 10.03 10.19 9.930 9.980 754,964 +0.15(+1.53%)
Jan 12, 2021 9.790 10.24 9.770 9.830 860,149 +0.10(+1.03%)
Jan 11, 2021 9.120 9.750 9.060 9.730 1,180,839 +0.70(+7.75%)
Jan 08, 2021 9.250 9.280 8.970 9.030 502,000 -0.12(-1.31%)
Jan 07, 2021 9.240 9.250 9.050 9.150 366,339 +0.03(+0.33%)
Jan 06, 2021 8.970 9.260 8.970 9.120 537,365 +0.17(+1.90%)
Jan 05, 2021 8.920 9.130 8.870 8.950 531,975 +0.00(+0.00%)
Jan 04, 2021 9.180 9.320 8.800 8.950 669,145 -0.14(-1.54%)
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%)
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.