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 (%)
Jan 29, 2016 8.350 8.980 8.300 8.970 393,252 +0.69(+8.33%)
Jan 28, 2016 8.390 8.480 8.250 8.280 220,282 +0.03(+0.36%)
Jan 27, 2016 8.410 8.460 8.115 8.250 309,629 -0.14(-1.67%)
Jan 26, 2016 8.500 8.620 8.290 8.390 229,875 +0.09(+1.08%)
Jan 25, 2016 8.650 8.810 8.180 8.300 288,111 -0.35(-4.05%)
Jan 22, 2016 8.320 8.700 8.140 8.650 391,316 +0.55(+6.79%)
Jan 21, 2016 8.350 8.500 8.000 8.100 330,471 -0.16(-1.94%)
Jan 20, 2016 7.900 8.360 7.610 8.260 711,814 +0.22(+2.74%)
Jan 19, 2016 8.600 8.730 7.900 8.040 573,434 -0.46(-5.41%)
Jan 15, 2016 8.410 8.500 8.500 8.500 576,400 -0.23(-2.63%)
Jan 14, 2016 8.490 8.830 8.300 8.730 493,643 +0.22(+2.59%)
Jan 13, 2016 8.510 8.963 8.350 8.510 471,052 +0.00(+0.00%)
Jan 12, 2016 8.730 8.880 8.300 8.510 533,577 -0.07(-0.82%)
Jan 11, 2016 8.790 8.955 8.340 8.580 505,312 -0.19(-2.17%)
Jan 08, 2016 9.060 9.230 8.710 8.770 462,705 -0.12(-1.35%)
Jan 07, 2016 9.460 9.560 8.684 8.890 738,011 -0.78(-8.07%)
Jan 06, 2016 9.700 9.920 9.580 9.670 489,738 -0.26(-2.62%)
Jan 05, 2016 10.18 10.22 9.810 9.930 519,590 -0.04(-0.40%)
Jan 04, 2016 10.50 10.51 9.630 9.970 999,447 -0.89(-8.20%)
Dec 31, 2015 11.25 10.86 10.86 10.86 866,100 -0.42(-3.72%)
Dec 30, 2015 11.21 11.49 11.06 11.28 452,034 +0.07(+0.62%)
Dec 29, 2015 11.48 11.48 10.75 11.21 879,639 -0.19(-1.67%)
Dec 28, 2015 10.79 11.41 10.60 11.40 1,323,082 +0.59(+5.46%)
Dec 24, 2015 9.880 10.81 10.81 10.81 742,600 +1.02(+10.42%)
Dec 23, 2015 9.710 9.870 9.660 9.790 202,283 +0.18(+1.87%)
Dec 22, 2015 9.800 9.800 9.400 9.610 317,327 -0.09(-0.93%)
Dec 21, 2015 9.820 9.840 9.540 9.700 381,198 +0.00(+0.00%)
Dec 18, 2015 9.500 9.850 9.390 9.700 741,521 +0.18(+1.89%)
Dec 17, 2015 10.00 10.08 9.520 9.520 279,191 -0.26(-2.66%)
Dec 16, 2015 9.790 10.01 9.560 9.780 325,007 +0.24(+2.52%)
Dec 15, 2015 9.410 9.707 9.370 9.540 463,726 +0.18(+1.92%)
Dec 14, 2015 9.760 9.870 9.240 9.360 482,231 -0.40(-4.10%)
Dec 11, 2015 9.680 10.29 9.620 9.760 546,135 +0.08(+0.83%)
Dec 10, 2015 9.190 9.850 9.190 9.680 658,438 -0.20(-2.02%)
Dec 09, 2015 10.51 10.62 9.841 9.880 669,656 -0.59(-5.64%)
Dec 08, 2015 10.91 11.00 10.40 10.47 892,037 -0.45(-4.12%)
Dec 07, 2015 10.84 11.15 10.72 10.92 1,450,215 +0.33(+3.12%)
Dec 04, 2015 9.920 10.68 9.850 10.59 1,927,370 +0.76(+7.73%)
Dec 03, 2015 10.15 10.29 9.700 9.830 426,892 -0.23(-2.29%)
Dec 02, 2015 10.28 10.29 9.930 10.06 362,281 -0.17(-1.66%)
Dec 01, 2015 10.42 10.54 10.01 10.23 402,524 -0.15(-1.45%)
Nov 30, 2015 9.990 10.69 9.910 10.38 740,092 +0.47(+4.74%)
Nov 27, 2015 10.10 10.11 9.780 9.910 516,568 -0.21(-2.08%)
Nov 25, 2015 9.800 10.12 10.12 10.12 499,600 +0.26(+2.64%)
Nov 24, 2015 9.840 9.880 9.360 9.860 418,141 +0.07(+0.72%)
Nov 23, 2015 9.320 9.980 9.110 9.790 652,064 +0.45(+4.82%)
Nov 20, 2015 9.320 9.420 9.075 9.340 321,207 +0.03(+0.32%)
Nov 19, 2015 9.500 9.640 9.120 9.310 291,260 -0.21(-2.21%)
Nov 18, 2015 9.430 9.530 9.120 9.520 277,815 +0.08(+0.85%)
Nov 17, 2015 9.300 9.700 9.250 9.440 308,538 +0.13(+1.40%)
Nov 16, 2015 9.160 9.390 9.110 9.310 354,366 +0.15(+1.64%)
Nov 13, 2015 9.270 9.360 9.100 9.160 376,841 -0.17(-1.82%)
Nov 12, 2015 9.330 9.500 9.190 9.330 337,393 -0.02(-0.21%)
Nov 11, 2015 9.450 9.560 9.334 9.350 267,101 -0.01(-0.11%)
Nov 10, 2015 9.060 9.480 9.000 9.360 364,671 -0.09(-0.95%)
Nov 09, 2015 9.500 9.700 9.303 9.450 521,382 -0.13(-1.36%)
Nov 06, 2015 9.580 9.650 8.620 9.580 700,046 -0.27(-2.74%)
Nov 05, 2015 9.790 10.12 9.560 9.850 720,534 +0.06(+0.61%)
Nov 04, 2015 9.870 9.966 9.550 9.790 650,384 -0.09(-0.91%)
Nov 03, 2015 9.100 9.980 9.000 9.880 1,954,102 +1.44(+17.06%)
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.