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 (%)
Mar 30, 2012 4.780 4.870 4.700 4.730 37,077 +0.01(+0.21%)
Mar 29, 2012 4.790 4.800 4.700 4.720 49,192 -0.09(-1.87%)
Mar 28, 2012 4.910 4.910 4.790 4.810 9,595 -0.08(-1.64%)
Mar 27, 2012 4.730 4.900 4.710 4.890 116,524 +0.16(+3.38%)
Mar 26, 2012 4.770 4.820 4.710 4.730 30,660 -0.04(-0.84%)
Mar 23, 2012 4.880 4.880 4.720 4.770 18,728 -0.07(-1.45%)
Mar 22, 2012 4.970 4.970 4.760 4.840 7,507 -0.17(-3.39%)
Mar 21, 2012 4.970 5.030 4.820 5.010 19,613 +0.04(+0.80%)
Mar 20, 2012 5.010 5.080 4.960 4.970 17,605 -0.07(-1.39%)
Mar 19, 2012 4.980 5.070 4.940 5.040 17,196 +0.04(+0.80%)
Mar 16, 2012 4.980 5.054 4.920 5.000 39,399 +0.03(+0.60%)
Mar 15, 2012 4.920 4.970 4.791 4.970 20,894 +0.03(+0.61%)
Mar 14, 2012 4.950 5.040 4.860 4.940 17,295 -0.04(-0.80%)
Mar 13, 2012 4.770 5.030 4.750 4.980 38,748 +0.27(+5.73%)
Mar 12, 2012 4.810 4.830 4.620 4.710 20,788 -0.11(-2.28%)
Mar 09, 2012 4.810 4.880 4.725 4.820 137,396 -0.01(-0.21%)
Mar 08, 2012 4.800 4.840 4.750 4.830 24,685 +0.07(+1.47%)
Mar 07, 2012 4.700 4.820 4.660 4.760 26,430 +0.06(+1.28%)
Mar 06, 2012 4.860 4.880 4.680 4.700 22,074 -0.23(-4.67%)
Mar 05, 2012 5.250 5.300 4.900 4.930 62,868 -0.36(-6.81%)
Mar 02, 2012 5.320 5.390 5.250 5.290 123,325 -0.04(-0.75%)
Mar 01, 2012 5.360 5.540 5.310 5.330 21,436 +0.00(+0.00%)
Feb 29, 2012 5.380 5.500 5.330 5.330 23,370 -0.05(-0.93%)
Feb 28, 2012 5.460 5.500 5.350 5.380 63,180 -0.10(-1.82%)
Feb 27, 2012 5.500 5.540 5.460 5.480 31,880 -0.05(-0.90%)
Feb 24, 2012 5.520 5.590 5.520 5.530 17,403 +0.01(+0.18%)
Feb 23, 2012 5.470 5.560 5.400 5.520 35,009 +0.02(+0.36%)
Feb 22, 2012 5.420 5.590 5.390 5.500 22,662 +0.10(+1.85%)
Feb 21, 2012 5.420 5.620 5.400 5.400 40,340 -0.07(-1.28%)
Feb 17, 2012 5.470 5.580 5.470 5.470 23,890 +0.03(+0.55%)
Feb 16, 2012 5.510 5.540 5.420 5.440 19,672 -0.07(-1.27%)
Feb 15, 2012 5.950 5.950 5.410 5.510 133,239 -0.22(-3.84%)
Feb 14, 2012 6.090 6.126 5.700 5.730 47,106 -0.39(-6.37%)
Feb 13, 2012 6.100 6.380 5.900 6.120 108,513 +0.09(+1.49%)
Feb 10, 2012 5.890 6.100 5.859 6.030 70,290 +0.08(+1.34%)
Feb 09, 2012 5.770 6.030 5.750 5.950 38,753 +0.17(+2.94%)
Feb 08, 2012 5.780 5.860 5.730 5.780 99,913 +0.04(+0.70%)
Feb 07, 2012 5.700 5.770 5.600 5.740 88,690 +0.02(+0.35%)
Feb 06, 2012 5.820 5.860 5.670 5.720 35,019 -0.10(-1.72%)
Feb 03, 2012 5.790 5.860 5.740 5.820 38,370 +0.11(+1.93%)
Feb 02, 2012 5.595 5.710 5.560 5.710 41,858 +0.13(+2.33%)
Feb 01, 2012 5.550 5.740 5.490 5.580 49,970 +0.08(+1.45%)
Jan 31, 2012 5.500 5.560 5.350 5.500 25,090 +0.02(+0.36%)
Jan 30, 2012 5.570 5.570 5.390 5.480 25,801 -0.17(-3.01%)
Jan 27, 2012 5.650 5.750 5.560 5.650 64,257 -0.02(-0.35%)
Jan 26, 2012 5.810 5.810 5.640 5.670 20,995 -0.09(-1.56%)
Jan 25, 2012 5.740 5.790 5.500 5.760 179,777 +0.01(+0.17%)
Jan 24, 2012 5.590 5.780 5.501 5.750 31,690 +0.14(+2.50%)
Jan 23, 2012 5.440 5.610 5.440 5.610 27,806 +0.13(+2.37%)
Jan 20, 2012 5.190 5.500 5.190 5.480 39,051 +0.24(+4.58%)
Jan 19, 2012 5.220 5.250 5.100 5.240 34,750 +0.08(+1.55%)
Jan 18, 2012 5.140 5.170 4.960 5.160 26,069 +0.05(+0.98%)
Jan 17, 2012 5.040 5.120 4.980 5.110 38,356 +0.09(+1.79%)
Jan 13, 2012 5.030 5.030 4.940 5.020 15,325 -0.02(-0.40%)
Jan 12, 2012 4.920 5.040 4.790 5.040 50,449 +0.15(+3.07%)
Jan 11, 2012 4.880 4.930 4.793 4.890 370,445 +0.00(+0.00%)
Jan 10, 2012 4.840 4.890 4.820 4.890 99,236 +0.05(+1.03%)
Jan 09, 2012 4.850 4.850 4.720 4.840 28,251 +0.02(+0.41%)
Jan 06, 2012 4.740 4.860 4.740 4.820 21,040 +0.08(+1.69%)
Jan 05, 2012 4.590 4.740 4.500 4.740 38,975 +0.12(+2.60%)
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.