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 30, 2021 9.320 9.830 9.230 9.700 510,474 +0.35(+3.74%)
Jul 29, 2021 9.160 9.370 9.100 9.350 204,928 +0.26(+2.86%)
Jul 28, 2021 8.930 9.190 8.870 9.090 262,770 +0.26(+2.94%)
Jul 27, 2021 8.960 9.000 8.600 8.830 449,097 -0.23(-2.54%)
Jul 26, 2021 9.080 9.310 8.980 9.060 183,312 -0.02(-0.22%)
Jul 23, 2021 9.170 9.210 8.930 9.080 146,978 +0.01(+0.11%)
Jul 22, 2021 9.280 9.350 9.040 9.070 274,153 -0.29(-3.10%)
Jul 21, 2021 9.040 9.390 9.040 9.360 253,600 +0.39(+4.35%)
Jul 20, 2021 8.750 9.110 8.570 8.970 411,933 +0.33(+3.82%)
Jul 19, 2021 8.460 8.765 8.440 8.640 629,373 -0.06(-0.69%)
Jul 16, 2021 9.230 9.319 8.675 8.700 514,534 -0.38(-4.19%)
Jul 15, 2021 9.170 9.170 8.900 9.080 442,950 -0.19(-2.05%)
Jul 14, 2021 9.500 9.610 9.240 9.270 339,578 -0.15(-1.59%)
Jul 13, 2021 9.440 9.540 9.239 9.420 335,060 -0.10(-1.05%)
Jul 12, 2021 9.540 9.710 9.460 9.520 284,456 -0.03(-0.31%)
Jul 09, 2021 9.410 9.588 9.270 9.550 167,452 +0.22(+2.36%)
Jul 08, 2021 9.190 9.470 8.976 9.330 253,982 -0.14(-1.48%)
Jul 07, 2021 10.04 10.09 9.370 9.470 406,029 -0.65(-6.42%)
Jul 06, 2021 10.04 10.12 9.890 10.12 211,400 +0.09(+0.90%)
Jul 02, 2021 10.25 10.25 10.02 10.03 231,135 -0.18(-1.76%)
Jul 01, 2021 10.31 10.32 10.07 10.21 231,356 +0.00(+0.00%)
Jun 30, 2021 10.30 10.33 10.14 10.21 317,810 -0.02(-0.20%)
Jun 29, 2021 10.65 10.75 10.23 10.23 459,906 -0.37(-3.49%)
Jun 28, 2021 10.63 10.80 10.58 10.60 421,045 +0.06(+0.57%)
Jun 25, 2021 10.81 10.99 10.54 10.54 2,223,594 -0.21(-1.95%)
Jun 24, 2021 10.55 10.75 10.43 10.75 284,288 +0.31(+2.97%)
Jun 23, 2021 10.36 10.57 10.32 10.44 274,545 +0.14(+1.36%)
Jun 22, 2021 10.31 10.33 10.16 10.30 237,617 +0.03(+0.29%)
Jun 21, 2021 10.03 10.29 9.880 10.27 390,452 +0.24(+2.39%)
Jun 18, 2021 10.61 10.64 9.940 10.03 1,809,989 -0.73(-6.78%)
Jun 17, 2021 10.70 10.98 10.70 10.76 394,020 -0.04(-0.37%)
Jun 16, 2021 10.75 10.92 10.69 10.80 266,018 -0.02(-0.18%)
Jun 15, 2021 10.98 11.29 10.77 10.82 468,709 -0.12(-1.10%)
Jun 14, 2021 10.92 11.06 10.89 10.94 473,413 +0.04(+0.37%)
Jun 11, 2021 10.71 10.95 10.71 10.90 763,211 +0.26(+2.44%)
Jun 10, 2021 10.69 10.86 10.53 10.64 352,474 +0.03(+0.28%)
Jun 09, 2021 10.80 10.93 10.61 10.61 353,778 -0.24(-2.21%)
Jun 08, 2021 10.50 11.02 10.50 10.85 588,540 +0.49(+4.73%)
Jun 07, 2021 10.69 10.72 10.35 10.36 448,046 -0.29(-2.72%)
Jun 04, 2021 10.40 10.68 10.36 10.65 458,435 +0.25(+2.40%)
Jun 03, 2021 10.40 10.63 10.24 10.40 689,770 +0.14(+1.36%)
Jun 02, 2021 10.10 10.26 10.01 10.26 625,242 +0.09(+0.88%)
Jun 01, 2021 10.22 10.39 10.02 10.17 455,740 -0.04(-0.39%)
May 28, 2021 10.45 10.52 10.17 10.21 364,904 -0.16(-1.54%)
May 27, 2021 10.26 10.47 10.19 10.37 300,863 +0.09(+0.88%)
May 26, 2021 10.24 10.40 10.15 10.28 399,835 +0.05(+0.49%)
May 25, 2021 10.35 10.47 10.23 10.23 421,965 -0.02(-0.20%)
May 24, 2021 10.14 10.39 10.14 10.25 469,575 +0.13(+1.28%)
May 21, 2021 10.19 10.42 10.06 10.12 594,097 +0.08(+0.80%)
May 20, 2021 9.850 10.14 9.640 10.04 596,978 +0.19(+1.93%)
May 19, 2021 9.100 10.00 9.090 9.850 1,056,505 +0.50(+5.35%)
May 18, 2021 9.410 9.620 9.320 9.350 490,722 +0.03(+0.32%)
May 17, 2021 8.950 9.320 8.930 9.320 806,398 +0.21(+2.31%)
May 14, 2021 8.980 9.150 8.860 9.110 423,389 +0.27(+3.05%)
May 13, 2021 8.900 9.130 8.630 8.840 728,860 +0.10(+1.14%)
May 12, 2021 9.090 9.240 8.710 8.740 927,108 -0.65(-6.92%)
May 11, 2021 8.650 9.660 8.600 9.390 1,012,809 +0.25(+2.74%)
May 10, 2021 9.210 9.300 8.820 9.140 1,146,805 -0.12(-1.30%)
May 07, 2021 9.120 9.330 9.030 9.260 691,769 +0.24(+2.66%)
May 06, 2021 8.610 9.050 8.540 9.020 873,205 +0.28(+3.20%)
May 05, 2021 8.750 8.910 8.410 8.740 900,005 +0.11(+1.27%)
May 04, 2021 8.980 8.990 8.470 8.630 1,336,464 -0.39(-4.32%)
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.