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 29, 2020 8.390 8.710 8.310 8.670 1,366,900 +0.24(+2.85%)
May 28, 2020 8.620 8.920 8.350 8.430 1,063,109 -0.31(-3.55%)
May 27, 2020 8.300 8.740 8.030 8.740 1,194,340 +0.45(+5.43%)
May 26, 2020 8.710 8.780 8.240 8.290 1,056,978 -0.01(-0.12%)
May 22, 2020 8.350 8.510 8.200 8.300 804,400 -0.02(-0.24%)
May 21, 2020 8.500 8.810 8.250 8.320 1,181,831 +0.03(+0.36%)
May 20, 2020 7.980 8.380 7.900 8.290 1,181,918 +0.48(+6.15%)
May 19, 2020 7.600 8.100 7.570 7.810 2,193,110 +0.39(+5.26%)
May 18, 2020 7.810 7.990 7.370 7.420 2,089,175 -0.25(-3.26%)
May 15, 2020 7.800 8.410 7.000 7.670 4,219,000 -1.04(-11.94%)
May 14, 2020 8.610 8.780 8.270 8.710 1,164,471 +0.08(+0.93%)
May 13, 2020 9.280 9.380 8.560 8.630 1,209,452 -0.55(-5.99%)
May 12, 2020 9.630 9.850 9.120 9.180 1,804,878 -0.01(-0.11%)
May 11, 2020 8.950 9.480 8.950 9.190 1,941,813 +0.38(+4.31%)
May 08, 2020 8.660 8.855 8.595 8.810 1,178,100 +0.36(+4.26%)
May 07, 2020 8.280 8.530 8.160 8.450 1,225,556 +0.29(+3.55%)
May 06, 2020 8.580 8.630 8.150 8.160 1,360,989 +0.00(+0.00%)
May 05, 2020 8.750 8.800 8.150 8.160 1,906,515 -0.53(-6.10%)
May 04, 2020 8.690 8.859 8.600 8.690 1,021,292 +0.01(+0.12%)
May 01, 2020 9.850 9.900 8.435 8.680 2,511,500 -0.94(-9.77%)
Apr 30, 2020 9.760 9.990 9.460 9.620 1,760,929 -0.14(-1.43%)
Apr 29, 2020 9.560 9.900 9.530 9.760 1,222,784 +0.41(+4.39%)
Apr 28, 2020 9.260 9.500 9.210 9.350 939,889 +0.24(+2.63%)
Apr 27, 2020 8.830 9.270 8.780 9.110 1,009,409 +0.33(+3.76%)
Apr 24, 2020 8.590 8.830 8.210 8.780 834,100 +0.00(+0.00%)
Apr 23, 2020 8.660 9.000 8.510 8.780 632,396 +0.33(+3.91%)
Apr 22, 2020 8.530 8.637 8.270 8.450 677,867 +0.02(+0.24%)
Apr 21, 2020 8.230 8.520 7.890 8.430 1,300,855 +0.03(+0.36%)
Apr 20, 2020 8.400 8.700 8.230 8.400 504,259 +0.01(+0.12%)
Apr 17, 2020 9.120 9.170 8.330 8.390 496,400 -0.64(-7.09%)
Apr 16, 2020 9.030 9.360 8.860 9.030 803,319 +0.12(+1.35%)
Apr 15, 2020 8.580 9.000 8.390 8.910 1,099,205 +0.21(+2.41%)
Apr 14, 2020 8.550 8.890 8.360 8.700 1,070,320 +0.57(+7.01%)
Apr 13, 2020 7.770 8.160 7.700 8.130 834,240 +0.40(+5.17%)
Apr 09, 2020 7.700 7.830 7.390 7.730 636,900 +0.16(+2.11%)
Apr 08, 2020 7.490 7.680 7.390 7.570 681,486 +0.21(+2.85%)
Apr 07, 2020 7.750 7.750 7.165 7.360 746,942 -0.12(-1.60%)
Apr 06, 2020 7.550 7.690 7.410 7.480 726,389 +0.14(+1.91%)
Apr 03, 2020 7.250 7.500 7.070 7.340 568,200 +0.02(+0.27%)
Apr 02, 2020 7.100 7.355 7.035 7.320 911,405 +0.15(+2.09%)
Apr 01, 2020 6.990 7.250 6.850 7.170 701,558 -0.08(-1.10%)
Mar 31, 2020 7.340 7.520 6.995 7.250 1,125,816 -0.11(-1.49%)
Mar 30, 2020 7.240 7.580 7.070 7.360 924,784 +0.61(+9.04%)
Mar 27, 2020 6.560 6.940 6.365 6.750 767,200 -0.08(-1.17%)
Mar 26, 2020 6.710 7.390 6.710 6.830 1,470,380 +0.19(+2.86%)
Mar 25, 2020 6.050 6.810 5.950 6.640 955,937 +0.63(+10.48%)
Mar 24, 2020 5.940 6.100 5.840 6.010 856,190 +0.35(+6.18%)
Mar 23, 2020 5.330 5.720 5.100 5.660 504,048 +0.32(+5.99%)
Mar 20, 2020 5.150 5.610 5.030 5.340 924,400 +0.30(+5.95%)
Mar 19, 2020 4.680 5.190 4.655 5.040 664,536 +0.36(+7.69%)
Mar 18, 2020 5.040 5.220 4.680 4.680 745,882 -0.64(-12.03%)
Mar 17, 2020 5.700 5.830 5.020 5.320 792,087 -0.34(-6.01%)
Mar 16, 2020 5.960 5.960 5.620 5.660 652,814 -0.80(-12.38%)
Mar 13, 2020 6.110 6.460 5.750 6.460 1,052,200 +0.65(+11.19%)
Mar 12, 2020 6.090 6.360 5.800 5.810 691,588 -0.72(-11.03%)
Mar 11, 2020 6.730 6.770 6.500 6.530 650,296 -0.39(-5.64%)
Mar 10, 2020 6.870 6.955 6.620 6.920 1,170,899 +0.26(+3.90%)
Mar 09, 2020 6.430 6.770 6.100 6.660 1,321,351 -0.03(-0.45%)
Mar 06, 2020 6.440 6.690 6.300 6.690 878,900 -0.01(-0.15%)
Mar 05, 2020 6.790 6.900 6.610 6.700 540,227 -0.27(-3.87%)
Mar 04, 2020 7.140 7.190 6.710 6.970 784,507 -0.03(-0.43%)
Mar 03, 2020 7.210 7.420 6.980 7.000 1,057,673 -0.17(-2.37%)
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.