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 (%)
Jul 29, 2011 7.060 7.380 7.060 7.380 156,700 +0.20(+2.79%)
Jul 28, 2011 7.030 7.240 7.030 7.180 36,755 +0.17(+2.43%)
Jul 27, 2011 7.250 7.370 7.000 7.010 69,431 -0.29(-3.97%)
Jul 26, 2011 7.270 7.400 7.230 7.300 36,451 +0.04(+0.55%)
Jul 25, 2011 7.250 7.370 7.180 7.260 72,939 -0.13(-1.76%)
Jul 22, 2011 7.250 7.400 7.250 7.390 121,345 +0.05(+0.68%)
Jul 21, 2011 7.310 7.450 7.210 7.340 34,437 +0.03(+0.41%)
Jul 20, 2011 7.420 7.420 7.110 7.310 64,414 -0.07(-0.95%)
Jul 19, 2011 7.220 7.400 7.190 7.380 82,517 +0.21(+2.93%)
Jul 18, 2011 7.140 7.220 7.110 7.170 100,535 +0.01(+0.14%)
Jul 15, 2011 7.220 7.298 7.000 7.160 113,976 -0.07(-0.97%)
Jul 14, 2011 7.950 8.055 7.220 7.230 223,665 -0.65(-8.25%)
Jul 13, 2011 7.370 7.990 7.322 7.880 226,976 +0.60(+8.24%)
Jul 12, 2011 7.460 7.500 7.190 7.280 80,299 -0.23(-3.06%)
Jul 11, 2011 7.580 7.630 7.350 7.510 94,153 -0.21(-2.72%)
Jul 08, 2011 7.850 7.880 7.510 7.720 110,584 -0.27(-3.38%)
Jul 07, 2011 7.250 7.990 7.100 7.990 214,745 +0.85(+11.90%)
Jul 06, 2011 7.060 7.280 6.990 7.140 131,422 +0.11(+1.56%)
Jul 05, 2011 7.220 7.220 6.810 7.030 92,810 -0.19(-2.63%)
Jul 01, 2011 6.940 7.280 6.800 7.220 128,515 +0.30(+4.34%)
Jun 30, 2011 6.660 6.950 6.660 6.920 79,347 +0.26(+3.90%)
Jun 29, 2011 6.930 6.930 6.540 6.660 109,373 -0.21(-3.06%)
Jun 28, 2011 6.950 6.950 6.683 6.870 229,694 -0.09(-1.29%)
Jun 27, 2011 6.540 7.000 6.540 6.960 295,456 +0.42(+6.42%)
Jun 24, 2011 6.500 6.600 6.400 6.540 277,029 -0.06(-0.91%)
Jun 23, 2011 6.380 6.640 6.380 6.600 148,210 +0.12(+1.85%)
Jun 22, 2011 6.500 6.560 6.390 6.480 321,097 +0.03(+0.47%)
Jun 21, 2011 6.580 6.700 6.175 6.450 421,566 -0.03(-0.46%)
Jun 20, 2011 6.531 6.550 6.370 6.480 113,422 -0.27(-4.00%)
Jun 17, 2011 6.940 7.050 6.740 6.750 253,843 -0.18(-2.60%)
Jun 16, 2011 6.900 7.150 6.780 6.930 405,997 -0.11(-1.56%)
Jun 15, 2011 7.700 7.750 6.990 7.040 289,965 -0.71(-9.16%)
Jun 14, 2011 8.490 8.540 7.650 7.750 289,517 -0.58(-6.96%)
Jun 13, 2011 8.400 8.400 8.090 8.330 164,852 -0.03(-0.36%)
Jun 10, 2011 8.420 8.540 8.310 8.360 134,726 -0.14(-1.65%)
Jun 09, 2011 8.920 8.920 8.480 8.500 166,298 -0.39(-4.39%)
Jun 08, 2011 8.950 9.070 8.820 8.890 87,310 -0.13(-1.44%)
Jun 07, 2011 9.120 9.190 8.920 9.020 115,307 -0.07(-0.77%)
Jun 06, 2011 9.140 9.140 9.040 9.090 38,096 -0.08(-0.87%)
Jun 03, 2011 9.050 9.260 9.010 9.170 37,759 +0.11(+1.21%)
May 24, 2011 9.130 9.200 8.940 9.060 41,903 +0.03(+0.33%)
May 23, 2011 9.230 9.310 8.990 9.030 53,546 -0.46(-4.85%)
May 20, 2011 9.000 9.640 8.990 9.490 66,810 +0.42(+4.63%)
May 19, 2011 9.120 9.240 9.000 9.070 63,678 +0.01(+0.11%)
May 18, 2011 9.000 9.116 8.990 9.060 63,364 +0.07(+0.78%)
May 17, 2011 8.970 9.090 8.900 8.990 78,261 +0.01(+0.11%)
May 16, 2011 9.000 9.089 8.900 8.980 65,783 -0.09(-0.99%)
May 13, 2011 9.300 9.310 9.000 9.070 60,842 -0.21(-2.26%)
May 12, 2011 9.170 9.380 9.050 9.280 68,983 +0.12(+1.31%)
May 11, 2011 9.720 9.720 8.960 9.160 232,003 -0.54(-5.57%)
May 10, 2011 9.700 9.750 9.630 9.700 74,761 +0.09(+0.94%)
May 09, 2011 10.07 10.07 9.570 9.610 173,689 -0.46(-4.57%)
May 06, 2011 10.36 10.97 9.920 10.07 144,587 -0.58(-5.45%)
May 05, 2011 10.20 10.75 10.20 10.65 180,396 +0.28(+2.70%)
May 04, 2011 10.65 10.65 10.25 10.37 79,723 -0.18(-1.71%)
May 03, 2011 11.04 11.04 10.40 10.55 137,097 -0.49(-4.44%)
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.