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 (%)
Jul 31, 2015 9.200 9.260 8.765 8.860 327,372 -0.36(-3.90%)
Jul 30, 2015 8.810 9.250 8.690 9.220 338,928 +0.41(+4.65%)
Jul 29, 2015 9.280 9.300 8.710 8.810 553,715 -0.43(-4.65%)
Jul 28, 2015 8.710 9.330 8.640 9.240 620,162 +0.63(+7.32%)
Jul 27, 2015 9.210 9.210 8.570 8.610 597,842 -0.61(-6.62%)
Jul 24, 2015 8.970 9.720 8.850 9.220 1,437,181 +0.24(+2.67%)
Jul 23, 2015 8.600 9.320 8.600 8.980 558,963 +0.41(+4.78%)
Jul 22, 2015 8.650 8.830 8.555 8.570 367,940 -0.21(-2.39%)
Jul 21, 2015 8.990 9.010 8.550 8.780 348,223 -0.21(-2.34%)
Jul 20, 2015 9.000 9.100 8.828 8.990 362,605 +0.00(+0.00%)
Jul 17, 2015 9.300 9.435 8.750 8.990 635,132 -0.29(-3.12%)
Jul 16, 2015 8.780 9.430 8.760 9.280 727,386 +0.64(+7.41%)
Jul 15, 2015 8.670 8.704 8.510 8.640 357,596 -0.04(-0.46%)
Jul 14, 2015 8.380 8.760 8.300 8.680 500,534 +0.29(+3.46%)
Jul 13, 2015 8.780 8.990 8.180 8.390 906,617 -0.30(-3.45%)
Jul 10, 2015 8.890 9.000 8.475 8.690 571,709 +0.05(+0.58%)
Jul 09, 2015 8.700 8.880 8.600 8.640 292,243 +0.07(+0.82%)
Jul 08, 2015 8.720 8.720 8.480 8.570 317,940 -0.25(-2.83%)
Jul 07, 2015 9.410 9.430 8.320 8.820 843,443 -0.62(-6.57%)
Jul 06, 2015 8.920 9.710 8.870 9.440 536,656 +0.45(+5.01%)
Jul 02, 2015 9.270 8.990 8.990 8.990 444,700 -0.22(-2.39%)
Jul 01, 2015 9.250 9.610 9.010 9.210 779,683 +0.08(+0.88%)
Jun 30, 2015 8.620 9.160 8.600 9.130 616,474 +0.65(+7.67%)
Jun 29, 2015 8.620 9.020 8.450 8.480 722,381 -0.32(-3.64%)
Jun 26, 2015 9.150 9.410 8.680 8.800 2,652,906 -0.42(-4.56%)
Jun 25, 2015 9.430 9.570 8.910 9.220 820,846 -0.19(-2.02%)
Jun 24, 2015 9.790 9.800 9.400 9.410 492,870 -0.42(-4.27%)
Jun 23, 2015 9.650 10.05 9.360 9.830 1,032,672 +0.16(+1.65%)
Jun 22, 2015 10.48 10.52 9.400 9.670 1,591,343 -0.84(-7.99%)
Jun 19, 2015 10.59 10.78 10.32 10.51 771,097 -0.08(-0.76%)
Jun 18, 2015 10.80 11.10 10.58 10.59 664,292 -0.15(-1.40%)
Jun 17, 2015 11.19 11.19 10.49 10.74 869,058 -0.31(-2.81%)
Jun 16, 2015 10.98 11.10 10.87 11.05 532,710 +0.07(+0.64%)
Jun 15, 2015 10.77 11.10 10.41 10.98 1,014,643 +0.11(+1.01%)
Jun 12, 2015 9.980 10.88 9.950 10.87 1,531,033 +0.96(+9.69%)
Jun 11, 2015 9.650 10.24 9.550 9.910 1,434,684 +0.66(+7.14%)
Jun 10, 2015 9.200 9.360 9.140 9.250 380,323 +0.09(+0.98%)
Jun 09, 2015 9.340 9.340 8.940 9.160 451,263 -0.21(-2.24%)
Jun 08, 2015 9.290 9.600 9.050 9.370 616,811 -0.02(-0.21%)
Jun 05, 2015 9.360 9.600 9.300 9.390 588,267 +0.03(+0.32%)
Jun 04, 2015 9.400 9.580 9.180 9.360 736,937 -0.09(-0.95%)
Jun 03, 2015 8.960 9.540 8.960 9.450 1,087,376 +0.48(+5.35%)
Jun 02, 2015 8.980 9.460 8.800 8.970 1,480,800 -0.01(-0.11%)
Jun 01, 2015 8.400 9.130 8.400 8.980 1,266,389 +0.68(+8.19%)
May 29, 2015 8.650 8.650 8.290 8.300 611,625 -0.33(-3.82%)
May 28, 2015 8.280 8.650 8.030 8.630 951,632 +0.35(+4.23%)
May 27, 2015 8.040 8.300 7.810 8.280 1,334,900 +0.44(+5.61%)
May 26, 2015 7.450 8.070 7.380 7.840 1,649,671 +0.46(+6.23%)
May 22, 2015 7.300 7.380 7.380 7.380 1,418,700 +0.13(+1.79%)
May 21, 2015 7.630 7.890 7.250 7.250 1,837,092 -0.37(-4.86%)
May 20, 2015 7.580 7.920 7.500 7.620 466,767 -0.08(-1.04%)
May 19, 2015 7.870 8.000 7.593 7.700 443,769 -0.11(-1.41%)
May 18, 2015 7.300 7.820 7.300 7.810 873,642 +0.61(+8.47%)
May 15, 2015 6.750 7.220 6.750 7.200 410,858 +0.41(+6.04%)
May 14, 2015 6.400 6.900 6.390 6.790 456,660 +0.20(+3.03%)
May 13, 2015 6.890 7.000 6.560 6.590 338,310 -0.41(-5.86%)
May 12, 2015 7.140 7.170 6.910 7.000 323,496 -0.18(-2.51%)
May 11, 2015 7.020 7.670 6.870 7.180 848,847 +0.11(+1.56%)
May 08, 2015 7.160 7.170 6.680 7.070 1,005,865 +1.32(+22.96%)
May 07, 2015 5.600 5.850 5.480 5.750 200,273 +0.08(+1.41%)
May 06, 2015 5.550 5.810 5.460 5.670 111,141 +0.05(+0.89%)
May 05, 2015 5.750 5.750 5.455 5.620 123,701 -0.06(-1.06%)
May 04, 2015 5.560 5.750 5.500 5.680 107,467 +0.19(+3.46%)
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.