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 (%)
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%)
May 02, 2011 11.10 11.10 11.00 11.04 167,483 +0.20(+1.85%)
Apr 29, 2011 10.49 10.96 10.25 10.84 121,361 +0.25(+2.36%)
Apr 28, 2011 10.52 10.62 10.39 10.59 90,165 -0.04(-0.38%)
Apr 27, 2011 10.30 10.68 10.10 10.63 97,620 +0.29(+2.80%)
Apr 26, 2011 10.32 10.70 10.15 10.34 114,350 +0.08(+0.78%)
Apr 25, 2011 10.11 10.35 10.03 10.26 57,849 +0.17(+1.68%)
Apr 21, 2011 10.47 10.47 10.00 10.09 112,597 -0.23(-2.23%)
Apr 20, 2011 10.15 10.62 10.15 10.32 128,844 +0.56(+5.74%)
Apr 19, 2011 9.870 10.17 9.700 9.760 234,084 -0.12(-1.21%)
Apr 18, 2011 10.00 10.06 9.700 9.880 149,376 -0.18(-1.79%)
Apr 15, 2011 9.990 10.14 9.890 10.06 352,050 +0.05(+0.50%)
Apr 14, 2011 9.850 10.19 9.850 10.01 145,318 +0.07(+0.70%)
Apr 13, 2011 10.29 10.29 9.720 9.940 342,189 -0.11(-1.09%)
Apr 12, 2011 11.08 11.13 9.990 10.05 229,987 -1.04(-9.38%)
Apr 11, 2011 11.50 11.50 10.70 11.09 144,401 -0.43(-3.73%)
Apr 08, 2011 12.09 12.17 11.30 11.52 271,496 -0.42(-3.52%)
Apr 07, 2011 12.06 12.09 11.75 11.94 226,155 +0.01(+0.08%)
Apr 06, 2011 11.40 12.18 11.36 11.93 395,863 +0.57(+5.02%)
Apr 05, 2011 11.50 11.50 11.25 11.36 223,692 -0.16(-1.39%)
Apr 04, 2011 11.55 11.74 11.20 11.52 116,810 -0.08(-0.69%)
Apr 01, 2011 11.45 11.76 10.54 11.60 530,601 +0.29(+2.56%)
Mar 31, 2011 10.15 11.95 10.15 11.31 1,310,937 +1.06(+10.34%)
Mar 30, 2011 9.490 10.38 9.390 10.25 385,763 +0.93(+9.98%)
Mar 29, 2011 9.410 9.620 9.000 9.320 191,687 +0.02(+0.22%)
Mar 28, 2011 9.440 10.01 9.270 9.300 268,660 +0.07(+0.76%)
Mar 25, 2011 8.930 9.700 8.930 9.230 240,454 +0.11(+1.21%)
Mar 24, 2011 8.650 9.680 8.620 9.120 651,788 +0.52(+6.05%)
Mar 23, 2011 8.600 8.750 8.330 8.600 391,165 +0.24(+2.87%)
Mar 22, 2011 9.130 9.130 8.290 8.360 495,174 -0.82(-8.93%)
Mar 21, 2011 9.488 9.488 9.020 9.180 165,490 -0.31(-3.27%)
Mar 18, 2011 9.810 9.810 9.290 9.490 246,583 -0.22(-2.27%)
Mar 17, 2011 10.19 10.38 9.600 9.710 254,841 -0.34(-3.38%)
Mar 16, 2011 9.550 10.25 9.490 10.05 634,611 +0.61(+6.46%)
Mar 15, 2011 9.505 9.880 9.430 9.440 236,226 -0.44(-4.45%)
Mar 14, 2011 10.12 10.39 9.500 9.880 471,832 -0.68(-6.44%)
Mar 11, 2011 10.50 10.87 10.27 10.56 307,436 +0.15(+1.44%)
Mar 10, 2011 10.50 10.98 10.37 10.41 581,899 -0.09(-0.86%)
Mar 09, 2011 13.13 13.17 10.01 10.50 1,850,368 -2.92(-21.76%)
Mar 08, 2011 13.95 13.95 13.01 13.42 443,006 -0.35(-2.54%)
Mar 07, 2011 15.22 15.22 13.75 13.77 599,821 -1.81(-11.62%)
Mar 04, 2011 16.63 16.92 14.20 15.58 1,095,958 -2.44(-13.54%)
Mar 03, 2011 18.21 18.57 17.38 18.02 262,717 +0.12(+0.67%)
Mar 02, 2011 18.08 19.20 17.71 17.90 292,662 -0.30(-1.65%)
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.