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 (%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.84(+13.98%)
Mar 28, 2018 6.120 6.215 5.980 6.010 799,381 -0.17(-2.75%)
Mar 27, 2018 6.330 6.560 6.130 6.180 1,343,865 -0.04(-0.64%)
Mar 26, 2018 6.270 6.318 6.010 6.220 872,819 +0.12(+1.97%)
Mar 23, 2018 6.460 6.510 6.090 6.100 1,638,950 -0.41(-6.30%)
Mar 22, 2018 6.620 6.725 6.390 6.510 1,193,313 -0.17(-2.54%)
Mar 21, 2018 6.800 6.900 6.660 6.680 631,730 -0.13(-1.91%)
Mar 20, 2018 6.900 6.930 6.680 6.810 479,165 -0.14(-2.01%)
Mar 19, 2018 7.110 7.130 6.790 6.950 996,633 -0.18(-2.52%)
Mar 16, 2018 7.030 7.150 6.970 7.130 759,985 +0.09(+1.28%)
Mar 15, 2018 6.930 7.280 6.820 7.040 851,814 +0.14(+2.03%)
Mar 14, 2018 7.120 7.150 6.805 6.900 1,105,183 -0.21(-2.95%)
Mar 13, 2018 7.730 7.760 7.030 7.110 1,350,966 -0.60(-7.78%)
Mar 12, 2018 7.660 8.150 7.200 7.710 4,063,903 +0.54(+7.53%)
Mar 09, 2018 6.900 7.220 6.840 7.170 1,339,275 +0.33(+4.82%)
Mar 08, 2018 6.990 7.140 6.770 6.840 778,264 -0.14(-2.01%)
Mar 07, 2018 6.980 1,255,629 +0.26(+3.87%)
Mar 06, 2018 6.400 6.825 6.400 6.720 942,048 +0.37(+5.83%)
Mar 05, 2018 6.330 6.450 6.310 6.350 573,115 +0.01(+0.16%)
Mar 02, 2018 6.080 6.400 5.960 6.340 1,560,010 +0.22(+3.59%)
Mar 01, 2018 6.100 6.390 5.940 6.120 1,117,580 +0.05(+0.82%)
Feb 28, 2018 5.950 6.230 5.760 6.070 688,239 +0.18(+3.06%)
Feb 27, 2018 6.070 6.150 5.880 5.890 418,814 -0.16(-2.64%)
Feb 26, 2018 5.870 6.105 5.730 6.050 673,928 +0.23(+3.95%)
Feb 23, 2018 5.540 5.870 5.330 5.820 957,993 +0.27(+4.86%)
Feb 22, 2018 6.020 6.060 5.455 5.550 1,518,246 -0.48(-7.96%)
Feb 21, 2018 6.360 6.360 5.945 6.030 685,967 -0.30(-4.74%)
Feb 20, 2018 6.150 6.370 6.100 6.330 689,184 +0.19(+3.09%)
Feb 16, 2018 6.140 6.140 6.140 0 +0.20(+3.37%)
Feb 15, 2018 5.920 5.960 5.830 5.940 445,102 +0.10(+1.71%)
Feb 14, 2018 5.450 5.860 5.450 5.840 557,368 +0.30(+5.42%)
Feb 13, 2018 5.570 5.570 5.420 5.540 401,091 -0.09(-1.60%)
Feb 12, 2018 5.870 5.990 5.610 5.630 686,971 -0.19(-3.26%)
Feb 09, 2018 5.740 5.870 5.520 5.820 933,416 +0.19(+3.37%)
Feb 08, 2018 5.490 5.760 5.420 5.630 924,609 +0.18(+3.30%)
Feb 07, 2018 5.800 5.810 5.380 5.450 942,476 -0.38(-6.52%)
Feb 06, 2018 4.960 5.870 4.950 5.830 1,941,918 +0.65(+12.55%)
Feb 05, 2018 5.400 5.460 5.030 5.180 790,881 -0.31(-5.65%)
Feb 02, 2018 5.570 5.680 5.440 5.490 1,190,426 -0.16(-2.83%)
Feb 01, 2018 5.560 5.730 5.470 5.650 554,833 +0.04(+0.71%)
Jan 31, 2018 5.930 5.930 5.470 5.610 1,001,685 -0.25(-4.27%)
Jan 30, 2018 5.990 6.100 5.840 5.860 836,918 -0.22(-3.62%)
Jan 29, 2018 6.120 6.380 5.980 6.080 1,206,484 -0.47(-7.18%)
Jan 26, 2018 6.410 6.550 6.330 6.550 565,749 +0.20(+3.15%)
Jan 25, 2018 6.400 6.560 6.285 6.350 526,396 -0.06(-0.94%)
Jan 24, 2018 6.520 6.550 6.315 6.410 822,739 -0.11(-1.69%)
Jan 23, 2018 6.600 6.720 6.420 6.520 456,451 -0.12(-1.81%)
Jan 22, 2018 6.400 6.740 6.370 6.640 891,966 +0.23(+3.59%)
Jan 19, 2018 6.270 6.530 6.250 6.410 538,047 +0.08(+1.26%)
Jan 18, 2018 6.400 6.420 6.270 6.330 752,792 -0.16(-2.47%)
Jan 17, 2018 6.280 6.560 6.270 6.490 531,249 +0.19(+3.02%)
Jan 16, 2018 6.750 6.770 6.180 6.300 902,202 -0.39(-5.83%)
Jan 12, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Jan 11, 2018 6.470 6.610 6.330 6.540 418,445 +0.13(+2.03%)
Jan 10, 2018 6.500 6.520 6.140 6.410 525,285 -0.11(-1.69%)
Jan 09, 2018 7.030 7.060 6.500 6.520 969,995 -0.49(-6.99%)
Jan 08, 2018 6.890 7.090 6.590 7.010 769,930 +0.12(+1.74%)
Jan 05, 2018 6.910 7.070 6.850 6.890 445,641 +0.03(+0.44%)
Jan 04, 2018 7.210 7.280 6.830 6.860 565,900 -0.30(-4.19%)
Jan 03, 2018 7.210 7.320 6.980 7.160 587,783 -0.02(-0.28%)
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.