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 31, 2016 13.76 14.12 13.51 14.04 1,282,918 +0.24(+1.74%)
Mar 30, 2016 13.91 13.99 13.40 13.80 1,028,892 -0.03(-0.22%)
Mar 29, 2016 13.39 13.87 13.02 13.83 858,247 +0.48(+3.60%)
Mar 28, 2016 13.02 13.51 12.92 13.35 1,018,351 +0.58(+4.54%)
Mar 24, 2016 12.61 12.77 12.77 12.77 557,000 -0.04(-0.31%)
Mar 23, 2016 12.94 13.19 12.76 12.81 687,134 -0.24(-1.84%)
Mar 22, 2016 12.75 13.19 12.64 13.05 730,694 +0.23(+1.79%)
Mar 21, 2016 12.62 12.99 12.56 12.82 1,018,354 +0.14(+1.10%)
Mar 18, 2016 12.19 12.73 12.05 12.68 1,229,338 +0.58(+4.79%)
Mar 17, 2016 11.97 12.24 11.81 12.10 710,293 +0.16(+1.34%)
Mar 16, 2016 11.51 12.18 11.44 11.94 836,893 +0.33(+2.84%)
Mar 15, 2016 11.59 11.77 11.22 11.61 733,798 -0.09(-0.77%)
Mar 14, 2016 12.03 12.37 11.66 11.70 928,683 -0.37(-3.07%)
Mar 11, 2016 11.75 12.27 11.55 12.07 1,054,405 +0.52(+4.50%)
Mar 10, 2016 11.21 11.72 11.11 11.55 1,255,054 +0.47(+4.24%)
Mar 09, 2016 10.66 11.22 10.66 11.08 908,978 +0.64(+6.13%)
Mar 08, 2016 10.91 11.30 10.04 10.44 1,568,432 -0.98(-8.58%)
Mar 07, 2016 11.61 11.87 11.32 11.42 681,998 -0.15(-1.30%)
Mar 04, 2016 11.58 11.77 11.39 11.57 558,488 +0.05(+0.43%)
Mar 03, 2016 12.50 12.50 11.13 11.52 1,502,515 -0.98(-7.84%)
Mar 02, 2016 12.29 13.25 11.82 12.50 3,678,481 +0.91(+7.85%)
Mar 01, 2016 11.02 11.64 10.90 11.59 1,507,324 +0.63(+5.75%)
Feb 29, 2016 10.85 11.47 10.77 10.96 1,840,553 +0.16(+1.48%)
Feb 26, 2016 10.62 10.85 10.50 10.80 646,004 +0.31(+2.96%)
Feb 25, 2016 10.42 10.51 10.21 10.49 379,253 +0.01(+0.10%)
Feb 24, 2016 10.25 10.55 9.720 10.48 536,639 +0.07(+0.67%)
Feb 23, 2016 10.15 10.84 10.08 10.41 768,258 +0.41(+4.10%)
Feb 22, 2016 10.01 10.10 9.910 10.00 374,625 +0.09(+0.91%)
Feb 19, 2016 9.820 10.05 9.780 9.910 357,201 +0.09(+0.92%)
Feb 18, 2016 10.05 10.05 9.525 9.820 334,875 -0.18(-1.80%)
Feb 17, 2016 10.01 10.18 9.850 10.00 464,833 +0.01(+0.10%)
Feb 16, 2016 9.730 10.00 9.410 9.990 479,039 +0.40(+4.17%)
Feb 12, 2016 9.420 9.590 9.590 9.590 361,600 +0.31(+3.34%)
Feb 11, 2016 8.860 9.290 8.800 9.280 697,758 +0.20(+2.20%)
Feb 10, 2016 9.200 9.290 8.890 9.080 363,628 +0.01(+0.11%)
Feb 09, 2016 8.960 9.380 8.860 9.070 401,871 -0.02(-0.22%)
Feb 08, 2016 9.020 9.200 8.840 9.090 520,803 -0.20(-2.15%)
Feb 05, 2016 9.900 9.900 8.770 9.290 960,360 -0.64(-6.45%)
Feb 04, 2016 9.990 10.08 9.560 9.930 582,086 -0.07(-0.70%)
Feb 03, 2016 9.860 10.57 9.780 10.00 1,549,939 +1.30(+14.94%)
Feb 02, 2016 8.800 8.870 8.460 8.700 368,145 -0.12(-1.36%)
Feb 01, 2016 8.830 8.930 8.550 8.820 352,756 -0.15(-1.67%)
Jan 29, 2016 8.350 8.980 8.300 8.970 393,252 +0.69(+8.33%)
Jan 28, 2016 8.390 8.480 8.250 8.280 220,282 +0.03(+0.36%)
Jan 27, 2016 8.410 8.460 8.115 8.250 309,629 -0.14(-1.67%)
Jan 26, 2016 8.500 8.620 8.290 8.390 229,875 +0.09(+1.08%)
Jan 25, 2016 8.650 8.810 8.180 8.300 288,111 -0.35(-4.05%)
Jan 22, 2016 8.320 8.700 8.140 8.650 391,316 +0.55(+6.79%)
Jan 21, 2016 8.350 8.500 8.000 8.100 330,471 -0.16(-1.94%)
Jan 20, 2016 7.900 8.360 7.610 8.260 711,814 +0.22(+2.74%)
Jan 19, 2016 8.600 8.730 7.900 8.040 573,434 -0.46(-5.41%)
Jan 15, 2016 8.410 8.500 8.500 8.500 576,400 -0.23(-2.63%)
Jan 14, 2016 8.490 8.830 8.300 8.730 493,643 +0.22(+2.59%)
Jan 13, 2016 8.510 8.963 8.350 8.510 471,052 +0.00(+0.00%)
Jan 12, 2016 8.730 8.880 8.300 8.510 533,577 -0.07(-0.82%)
Jan 11, 2016 8.790 8.955 8.340 8.580 505,312 -0.19(-2.17%)
Jan 08, 2016 9.060 9.230 8.710 8.770 462,705 -0.12(-1.35%)
Jan 07, 2016 9.460 9.560 8.684 8.890 738,011 -0.78(-8.07%)
Jan 06, 2016 9.700 9.920 9.580 9.670 489,738 -0.26(-2.62%)
Jan 05, 2016 10.18 10.22 9.810 9.930 519,590 -0.04(-0.40%)
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.