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 (%)
Aug 31, 2017 5.970 6.030 5.850 5.850 864,196 -0.14(-2.34%)
Aug 30, 2017 6.010 6.060 5.910 5.990 728,142 +0.02(+0.34%)
Aug 29, 2017 5.950 6.070 5.800 5.970 963,171 -0.13(-2.13%)
Aug 28, 2017 6.150 6.190 5.935 6.100 995,374 -0.03(-0.49%)
Aug 25, 2017 6.360 6.530 5.930 6.130 2,339,652 -0.11(-1.76%)
Aug 24, 2017 6.410 6.865 6.110 6.240 6,330,614 +0.14(+2.30%)
Aug 23, 2017 5.440 6.105 5.370 6.100 2,506,519 +0.59(+10.71%)
Aug 22, 2017 5.260 5.535 5.260 5.510 1,042,378 +0.18(+3.38%)
Aug 21, 2017 5.600 5.600 5.255 5.330 1,132,427 -0.25(-4.48%)
Aug 18, 2017 5.640 5.690 5.530 5.580 1,272,397 -0.10(-1.76%)
Aug 17, 2017 5.760 5.880 5.635 5.680 918,505 -0.12(-2.07%)
Aug 16, 2017 5.860 6.000 5.760 5.800 1,036,806 -0.09(-1.53%)
Aug 15, 2017 6.110 6.170 5.870 5.890 826,164 -0.18(-2.97%)
Aug 14, 2017 5.890 6.080 5.890 6.070 1,784,872 +0.16(+2.71%)
Aug 11, 2017 5.800 6.110 5.766 5.910 2,083,923 -0.04(-0.67%)
Aug 10, 2017 6.240 6.360 5.940 5.950 1,553,878 -0.39(-6.15%)
Aug 09, 2017 6.500 6.620 6.285 6.340 1,742,369 -0.18(-2.76%)
Aug 08, 2017 6.550 6.770 6.520 6.520 1,208,595 -0.06(-0.91%)
Aug 07, 2017 6.630 6.970 6.510 6.580 2,418,205 -0.09(-1.35%)
Aug 04, 2017 6.990 7.980 6.380 6.670 5,219,141 -0.82(-10.95%)
Aug 03, 2017 7.800 7.870 7.410 7.490 1,686,927 -0.17(-2.22%)
Aug 02, 2017 8.140 8.195 7.630 7.660 2,049,338 -0.69(-8.26%)
Aug 01, 2017 8.170 8.720 7.980 8.350 2,466,894 +0.28(+3.47%)
Jul 31, 2017 8.120 8.150 7.840 8.070 983,737 -0.01(-0.12%)
Jul 28, 2017 8.040 8.260 7.990 8.080 813,780 -0.08(-0.98%)
Jul 27, 2017 8.450 8.500 7.880 8.160 890,005 -0.31(-3.66%)
Jul 26, 2017 8.620 8.730 8.340 8.470 599,927 -0.15(-1.74%)
Jul 25, 2017 8.320 8.630 8.210 8.620 685,555 +0.31(+3.73%)
Jul 24, 2017 8.120 8.350 8.110 8.310 778,331 -0.12(-1.42%)
Jul 21, 2017 8.410 8.485 8.200 8.430 476,956 +0.03(+0.36%)
Jul 20, 2017 8.320 8.415 8.170 8.400 502,467 +0.11(+1.33%)
Jul 19, 2017 8.100 8.390 8.050 8.290 456,241 +0.27(+3.37%)
Jul 18, 2017 7.980 8.130 7.960 8.020 327,159 -0.04(-0.50%)
Jul 17, 2017 8.190 8.280 8.040 8.060 388,970 -0.17(-2.07%)
Jul 14, 2017 8.200 8.350 8.050 8.230 846,427 -0.17(-2.02%)
Jul 13, 2017 8.360 8.425 8.140 8.400 703,887 +0.12(+1.45%)
Jul 12, 2017 8.250 8.380 8.250 8.280 422,700 +0.12(+1.47%)
Jul 11, 2017 8.190 8.250 8.040 8.160 418,846 -0.02(-0.24%)
Jul 10, 2017 7.750 8.220 7.750 8.180 795,416 +0.25(+3.15%)
Jul 07, 2017 7.590 7.940 7.490 7.930 689,004 +0.34(+4.48%)
Jul 06, 2017 7.550 7.700 7.470 7.590 515,128 -0.09(-1.17%)
Jul 05, 2017 7.650 7.800 7.550 7.680 621,704 +0.03(+0.39%)
Jul 03, 2017 7.790 7.820 7.550 7.650 490,947 -0.07(-0.91%)
Jun 30, 2017 7.980 8.020 7.500 7.720 2,560,352 -0.38(-4.69%)
Jun 29, 2017 8.350 8.360 7.910 8.100 930,887 -0.29(-3.46%)
Jun 28, 2017 8.320 8.420 8.130 8.390 614,035 +0.22(+2.69%)
Jun 27, 2017 8.490 8.510 8.150 8.170 781,562 -0.34(-4.00%)
Jun 26, 2017 8.630 8.700 8.400 8.510 802,904 -0.13(-1.50%)
Jun 23, 2017 8.380 8.690 8.320 8.640 969,458 +0.33(+3.97%)
Jun 22, 2017 8.290 8.410 8.140 8.310 1,229,666 +0.06(+0.73%)
Jun 21, 2017 8.390 8.530 8.190 8.250 1,218,811 -0.07(-0.84%)
Jun 20, 2017 8.920 8.980 8.295 8.320 1,318,352 -0.64(-7.14%)
Jun 19, 2017 9.020 9.160 8.740 8.960 687,353 +0.09(+1.01%)
Jun 16, 2017 8.860 8.920 8.500 8.870 1,851,871 +0.02(+0.23%)
Jun 15, 2017 8.790 8.915 8.520 8.850 1,015,523 -0.07(-0.78%)
Jun 14, 2017 9.060 9.110 8.760 8.920 1,161,744 -0.14(-1.55%)
Jun 13, 2017 9.020 9.220 8.820 9.060 798,927 +0.10(+1.12%)
Jun 12, 2017 8.680 9.180 8.560 8.960 1,334,776 +0.06(+0.67%)
Jun 09, 2017 9.550 9.780 8.620 8.900 2,233,410 -0.65(-6.81%)
Jun 08, 2017 8.930 9.570 8.840 9.550 1,480,831 +0.62(+6.94%)
Jun 07, 2017 8.900 9.090 8.745 8.930 870,722 +0.02(+0.22%)
Jun 06, 2017 8.720 9.360 8.690 8.910 1,631,510 +0.10(+1.14%)
Jun 05, 2017 9.100 9.190 8.760 8.810 924,000 -0.31(-3.40%)
Jun 02, 2017 9.200 9.390 9.020 9.120 974,290 -0.08(-0.87%)
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.