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 (%)
May 31, 2018 6.510 6.550 6.340 6.520 588,928 +0.06(+0.93%)
May 30, 2018 6.690 6.700 6.330 6.460 649,501 -0.16(-2.42%)
May 29, 2018 6.820 6.914 6.490 6.620 863,521 -0.22(-3.22%)
May 25, 2018 6.840 6.840 6.840 0 +0.26(+3.95%)
May 24, 2018 6.670 6.880 6.570 6.580 573,763 -0.12(-1.79%)
May 23, 2018 6.640 6.830 6.560 6.700 539,774 -0.01(-0.15%)
May 22, 2018 6.640 6.820 6.600 6.710 881,167 +0.18(+2.76%)
May 21, 2018 6.600 6.790 6.350 6.530 2,002,645 +0.03(+0.46%)
May 18, 2018 6.450 6.580 6.330 6.500 516,841 +0.04(+0.62%)
May 17, 2018 6.450 6.660 6.341 6.460 841,615 +0.00(+0.00%)
May 16, 2018 6.250 6.465 6.210 6.460 1,501,479 +0.23(+3.69%)
May 15, 2018 6.010 6.250 5.980 6.230 782,858 +0.14(+2.30%)
May 14, 2018 6.250 6.310 5.950 6.090 1,345,713 +0.27(+4.64%)
May 11, 2018 5.820 5.870 5.650 5.820 780,098 +0.00(+0.00%)
May 10, 2018 5.740 5.820 5.640 5.820 835,148 +0.07(+1.22%)
May 09, 2018 5.110 5.910 5.000 5.750 1,221,134 -0.34(-5.58%)
May 08, 2018 5.970 6.180 5.920 6.090 1,458,668 +0.14(+2.35%)
May 07, 2018 5.800 6.080 5.800 5.950 803,220 +0.16(+2.76%)
May 04, 2018 5.650 5.940 5.510 5.790 1,187,895 +0.15(+2.66%)
May 03, 2018 5.640 5.655 5.270 5.640 845,819 -0.03(-0.53%)
May 02, 2018 5.770 5.770 5.510 5.670 1,313,451 +0.22(+4.04%)
May 01, 2018 5.170 5.450 5.090 5.450 1,377,622 +0.31(+6.03%)
Apr 30, 2018 5.320 5.390 5.020 5.140 1,316,742 -0.18(-3.38%)
Apr 27, 2018 5.600 5.800 5.300 5.320 1,450,822 -0.25(-4.49%)
Apr 26, 2018 5.690 5.730 5.430 5.570 1,283,969 -0.12(-2.11%)
Apr 25, 2018 6.160 6.209 5.435 5.690 2,658,347 -0.41(-6.72%)
Apr 24, 2018 5.990 6.130 5.910 6.100 959,850 +0.17(+2.87%)
Apr 23, 2018 6.070 6.140 5.840 5.930 705,876 -0.12(-1.98%)
Apr 20, 2018 6.070 6.250 5.960 6.050 1,618,605 -0.02(-0.33%)
Apr 19, 2018 6.360 6.480 6.060 6.070 1,251,521 -0.36(-5.60%)
Apr 18, 2018 6.870 6.870 6.420 6.430 909,044 -0.43(-6.27%)
Apr 17, 2018 6.580 7.065 6.270 6.860 2,234,565 +0.34(+5.21%)
Apr 16, 2018 6.410 6.930 6.230 6.520 2,411,421 -0.27(-3.98%)
Apr 13, 2018 6.890 6.920 6.710 6.790 585,068 -0.05(-0.73%)
Apr 12, 2018 6.890 6.890 6.651 6.840 457,399 -0.01(-0.15%)
Apr 11, 2018 6.660 7.000 6.650 6.850 792,274 +0.19(+2.85%)
Apr 10, 2018 6.380 6.690 6.370 6.660 738,967 +0.39(+6.22%)
Apr 09, 2018 6.320 6.550 6.200 6.270 547,428 +0.02(+0.32%)
Apr 06, 2018 6.310 6.595 6.110 6.250 770,080 -0.12(-1.88%)
Apr 05, 2018 6.510 6.630 6.270 6.370 647,800 -0.08(-1.24%)
Apr 04, 2018 6.090 6.510 6.070 6.450 985,574 +0.22(+3.53%)
Apr 03, 2018 6.610 6.675 6.140 6.230 1,104,938 -0.33(-5.03%)
Apr 02, 2018 6.800 6.970 6.550 6.560 1,201,883 -0.29(-4.23%)
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%)
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.