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 (%)
Jun 30, 2016 9.450 9.690 9.190 9.530 1,348,858 +0.08(+0.85%)
Jun 29, 2016 9.300 9.480 9.070 9.450 587,097 +0.32(+3.50%)
Jun 28, 2016 8.960 9.200 8.850 9.130 766,567 +0.36(+4.10%)
Jun 27, 2016 9.090 9.150 8.770 8.770 1,311,576 -0.59(-6.30%)
Jun 24, 2016 9.200 9.590 9.130 9.360 1,662,833 -0.45(-4.59%)
Jun 23, 2016 9.310 9.890 9.230 9.810 1,443,322 +0.62(+6.75%)
Jun 22, 2016 9.250 9.395 9.140 9.190 813,134 -0.01(-0.11%)
Jun 21, 2016 9.560 9.690 9.030 9.200 939,454 -0.37(-3.87%)
Jun 20, 2016 9.250 9.630 9.200 9.570 921,669 +0.47(+5.16%)
Jun 17, 2016 9.110 9.520 9.020 9.100 1,266,152 +0.14(+1.56%)
Jun 16, 2016 8.620 8.980 8.620 8.960 615,574 +0.19(+2.17%)
Jun 15, 2016 8.620 8.850 8.540 8.770 685,199 +0.24(+2.81%)
Jun 14, 2016 8.500 8.710 8.490 8.530 466,059 -0.04(-0.47%)
Jun 13, 2016 8.770 8.830 8.540 8.570 470,720 -0.20(-2.28%)
Jun 10, 2016 8.900 9.000 8.750 8.770 545,210 -0.28(-3.09%)
Jun 09, 2016 8.850 9.195 8.850 9.050 897,022 +0.16(+1.80%)
Jun 08, 2016 9.450 9.450 8.880 8.890 1,115,906 -0.52(-5.53%)
Jun 07, 2016 9.630 9.690 9.370 9.410 676,469 -0.23(-2.39%)
Jun 06, 2016 9.440 9.680 9.410 9.640 887,537 +0.18(+1.90%)
Jun 03, 2016 9.300 9.590 9.250 9.460 1,212,062 +0.32(+3.50%)
Jun 02, 2016 10.27 10.71 9.070 9.140 2,316,051 -0.55(-5.68%)
Jun 01, 2016 9.190 10.05 9.010 9.690 1,640,353 +0.68(+7.55%)
May 31, 2016 9.070 9.210 8.890 9.010 1,537,018 +0.02(+0.22%)
May 27, 2016 9.430 8.990 8.990 8.990 1,165,400 -0.47(-4.97%)
May 26, 2016 9.660 9.980 9.410 9.460 1,117,252 -0.11(-1.15%)
May 25, 2016 9.630 9.780 9.515 9.570 565,133 -0.02(-0.21%)
May 24, 2016 9.500 9.670 9.490 9.590 446,175 +0.13(+1.37%)
May 23, 2016 9.590 9.800 9.420 9.460 491,970 -0.05(-0.53%)
May 20, 2016 9.210 9.770 9.110 9.510 901,646 +0.32(+3.48%)
May 19, 2016 9.810 9.850 9.000 9.190 964,918 -0.71(-7.17%)
May 18, 2016 9.840 10.09 9.790 9.900 492,248 +0.06(+0.61%)
May 17, 2016 10.27 10.28 9.805 9.840 608,174 -0.48(-4.65%)
May 16, 2016 10.42 10.50 10.16 10.32 406,467 -0.15(-1.43%)
May 13, 2016 10.12 10.52 10.07 10.47 464,192 +0.38(+3.77%)
May 12, 2016 10.46 10.61 10.02 10.09 412,057 -0.36(-3.44%)
May 11, 2016 10.73 10.88 10.29 10.45 618,659 -0.24(-2.25%)
May 10, 2016 10.80 10.86 10.61 10.69 484,031 -0.13(-1.20%)
May 09, 2016 11.07 11.23 10.77 10.82 542,832 -0.22(-1.99%)
May 06, 2016 11.43 11.51 10.79 11.04 755,196 -0.41(-3.58%)
May 05, 2016 11.32 11.76 11.27 11.45 715,357 +0.11(+0.97%)
May 04, 2016 11.85 11.97 11.32 11.34 789,673 -0.51(-4.30%)
May 03, 2016 12.14 12.22 11.77 11.85 533,670 -0.33(-2.71%)
May 02, 2016 11.88 12.21 11.64 12.18 820,048 +0.19(+1.58%)
Apr 29, 2016 11.97 12.27 11.31 11.99 2,223,729 -1.34(-10.05%)
Apr 28, 2016 13.51 14.00 13.18 13.33 1,048,878 -0.52(-3.75%)
Apr 27, 2016 13.24 13.88 13.17 13.85 881,545 +0.55(+4.14%)
Apr 26, 2016 13.15 13.37 12.96 13.30 563,912 +0.08(+0.61%)
Apr 25, 2016 12.98 13.39 12.97 13.22 627,325 +0.28(+2.16%)
Apr 22, 2016 12.41 13.28 12.31 12.94 1,104,512 +0.53(+4.27%)
Apr 21, 2016 12.43 12.85 12.23 12.41 538,107 +0.05(+0.40%)
Apr 20, 2016 12.29 12.66 12.07 12.36 552,350 +0.12(+0.98%)
Apr 19, 2016 12.88 13.10 12.23 12.24 544,223 -0.69(-5.34%)
Apr 18, 2016 12.84 13.12 12.75 12.93 386,112 -0.06(-0.46%)
Apr 15, 2016 13.00 13.23 12.90 12.99 283,971 -0.08(-0.61%)
Apr 14, 2016 13.20 13.50 13.03 13.07 340,351 -0.43(-3.19%)
Apr 13, 2016 13.07 13.60 13.00 13.50 560,332 +0.51(+3.93%)
Apr 12, 2016 13.76 13.80 12.71 12.99 1,000,477 -0.77(-5.60%)
Apr 11, 2016 13.96 14.23 13.69 13.76 615,709 -0.20(-1.43%)
Apr 08, 2016 14.17 14.42 13.89 13.96 528,862 -0.03(-0.21%)
Apr 07, 2016 14.38 14.38 13.98 13.99 374,983 -0.50(-3.45%)
Apr 06, 2016 14.36 14.54 14.00 14.49 444,308 +0.08(+0.56%)
Apr 05, 2016 13.92 14.60 13.79 14.41 1,026,570 +0.67(+4.88%)
Apr 04, 2016 14.00 14.02 13.72 13.74 401,864 -0.27(-1.93%)
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.