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 (%)
Apr 28, 2017 7.910 7.910 7.460 7.760 1,264,082 -0.19(-2.39%)
Apr 27, 2017 8.000 8.050 7.840 7.950 526,853 +0.03(+0.38%)
Apr 26, 2017 7.990 7.990 7.760 7.920 992,880 -0.13(-1.61%)
Apr 25, 2017 7.960 8.250 7.960 8.050 876,857 +0.17(+2.16%)
Apr 24, 2017 8.350 8.399 7.830 7.880 1,130,753 -0.36(-4.37%)
Apr 21, 2017 7.820 8.980 7.820 8.240 3,904,790 +0.48(+6.19%)
Apr 20, 2017 7.800 7.805 7.620 7.760 781,301 +0.04(+0.52%)
Apr 19, 2017 8.090 8.150 7.710 7.720 1,066,649 -0.29(-3.62%)
Apr 18, 2017 8.000 8.090 7.970 8.010 777,612 -0.06(-0.74%)
Apr 17, 2017 8.110 8.180 8.000 8.070 587,441 -0.03(-0.37%)
Apr 13, 2017 8.150 8.300 8.000 8.100 1,512,486 +0.05(+0.62%)
Apr 12, 2017 8.220 8.240 8.050 8.050 835,799 -0.17(-2.07%)
Apr 11, 2017 8.320 8.380 8.030 8.220 760,491 -0.14(-1.67%)
Apr 10, 2017 8.490 8.640 8.340 8.360 764,567 -0.15(-1.76%)
Apr 07, 2017 8.410 8.520 8.350 8.510 921,843 -0.03(-0.35%)
Apr 06, 2017 8.490 8.580 8.220 8.540 982,362 +0.06(+0.71%)
Apr 05, 2017 8.620 8.780 8.470 8.480 1,032,629 -0.12(-1.40%)
Apr 04, 2017 8.810 8.860 8.580 8.600 842,762 -0.27(-3.04%)
Apr 03, 2017 9.040 9.210 8.820 8.870 494,520 -0.14(-1.55%)
Mar 31, 2017 9.110 9.140 8.830 9.010 596,116 -0.09(-0.99%)
Mar 30, 2017 9.150 9.290 9.030 9.100 492,091 -0.05(-0.55%)
Mar 29, 2017 9.400 9.470 9.140 9.150 546,715 -0.27(-2.87%)
Mar 28, 2017 9.370 9.540 9.270 9.420 647,554 +0.04(+0.43%)
Mar 27, 2017 9.090 9.410 9.060 9.380 807,793 +0.12(+1.30%)
Mar 24, 2017 8.850 9.480 8.840 9.260 1,130,524 +0.47(+5.35%)
Mar 23, 2017 8.740 8.965 8.680 8.790 1,272,066 +0.03(+0.34%)
Mar 22, 2017 8.550 8.830 8.500 8.760 1,088,486 +0.14(+1.62%)
Mar 21, 2017 9.000 9.205 8.530 8.620 1,573,983 -0.34(-3.79%)
Mar 20, 2017 9.160 9.190 8.870 8.960 1,601,475 -0.21(-2.29%)
Mar 17, 2017 9.310 9.440 9.060 9.170 1,654,934 -0.09(-0.97%)
Mar 16, 2017 9.560 9.770 8.950 9.260 2,731,526 -0.29(-3.04%)
Mar 15, 2017 6.990 9.570 6.900 9.550 15,503,090 +1.47(+18.19%)
Mar 14, 2017 8.490 8.520 8.060 8.080 3,287,292 -0.43(-5.05%)
Mar 13, 2017 9.000 9.140 8.495 8.510 2,212,226 -0.50(-5.55%)
Mar 10, 2017 9.360 9.560 8.700 9.010 2,788,130 -0.66(-6.83%)
Mar 09, 2017 9.340 9.730 9.100 9.670 1,075,630 +0.33(+3.53%)
Mar 08, 2017 9.750 9.880 9.310 9.340 781,991 -0.39(-4.01%)
Mar 07, 2017 9.990 10.14 9.620 9.730 678,777 -0.03(-0.31%)
Mar 06, 2017 9.910 9.990 9.630 9.760 1,071,424 -0.17(-1.71%)
Mar 03, 2017 9.770 10.19 9.700 9.930 899,802 +0.21(+2.16%)
Mar 02, 2017 10.00 10.29 9.720 9.720 1,197,964 -0.32(-3.19%)
Mar 01, 2017 10.34 10.45 10.02 10.04 1,272,606 -0.11(-1.08%)
Feb 28, 2017 10.91 10.95 10.06 10.15 1,719,576 -0.80(-7.31%)
Feb 27, 2017 11.21 11.23 10.65 10.95 1,485,056 -0.28(-2.49%)
Feb 24, 2017 11.07 11.36 11.05 11.23 919,828 -0.23(-2.01%)
Feb 23, 2017 12.00 12.14 11.00 11.46 2,780,231 -0.13(-1.12%)
Feb 22, 2017 12.29 12.38 11.53 11.59 1,116,058 -0.70(-5.70%)
Feb 21, 2017 12.03 12.44 11.99 12.29 860,324 +0.27(+2.25%)
Feb 17, 2017 12.02 12.02 12.02 0 -0.08(-0.66%)
Feb 16, 2017 12.16 12.31 11.96 12.10 448,259 -0.07(-0.58%)
Feb 15, 2017 12.13 12.26 11.91 12.17 592,873 +0.12(+1.00%)
Feb 14, 2017 11.76 12.26 11.69 12.05 990,313 +0.43(+3.70%)
Feb 13, 2017 11.25 11.82 11.15 11.62 908,123 +0.46(+4.12%)
Feb 10, 2017 10.95 11.24 10.83 11.16 953,117 +0.32(+2.95%)
Feb 09, 2017 10.76 11.00 10.71 10.84 511,909 +0.06(+0.56%)
Feb 08, 2017 10.95 10.95 10.63 10.78 1,097,869 -0.15(-1.37%)
Feb 07, 2017 10.93 11.12 10.77 10.93 597,109 +0.01(+0.09%)
Feb 06, 2017 11.20 11.24 10.82 10.92 448,099 -0.32(-2.85%)
Feb 03, 2017 11.11 11.25 10.89 11.24 558,619 +0.21(+1.90%)
Feb 02, 2017 10.92 11.04 10.69 11.03 415,129 +0.06(+0.55%)
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.