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 (%)
Apr 30, 2019 6.690 6.920 6.630 6.830 782,926 +0.32(+4.92%)
Apr 29, 2019 6.590 6.670 6.490 6.510 334,973 -0.09(-1.36%)
Apr 26, 2019 6.580 6.620 6.430 6.600 376,900 +0.01(+0.15%)
Apr 25, 2019 6.770 6.770 6.550 6.590 295,725 -0.16(-2.37%)
Apr 24, 2019 6.700 6.870 6.690 6.750 461,453 +0.00(+0.00%)
Apr 23, 2019 6.770 6.840 6.710 6.750 461,489 -0.02(-0.30%)
Apr 22, 2019 6.710 6.830 6.670 6.770 518,048 +0.04(+0.59%)
Apr 18, 2019 6.690 6.810 6.640 6.730 382,800 -0.01(-0.15%)
Apr 17, 2019 6.720 6.810 6.640 6.740 340,072 +0.05(+0.75%)
Apr 16, 2019 6.680 6.750 6.590 6.690 465,390 +0.05(+0.75%)
Apr 15, 2019 6.590 6.740 6.530 6.640 622,497 +0.05(+0.76%)
Apr 12, 2019 6.470 6.590 6.420 6.590 631,100 +0.16(+2.49%)
Apr 11, 2019 6.430 6.500 6.340 6.430 433,871 +0.00(+0.00%)
Apr 10, 2019 6.370 6.430 6.365 6.430 390,695 +0.08(+1.26%)
Apr 09, 2019 6.400 6.420 6.340 6.350 283,587 -0.02(-0.31%)
Apr 08, 2019 6.350 6.400 6.210 6.370 381,598 +0.02(+0.31%)
Apr 05, 2019 6.500 6.535 6.250 6.350 828,000 -0.09(-1.40%)
Apr 04, 2019 6.370 6.510 6.350 6.440 553,402 +0.07(+1.10%)
Apr 03, 2019 6.320 6.493 6.280 6.370 406,037 +0.10(+1.59%)
Apr 02, 2019 6.260 6.290 6.200 6.270 409,526 +0.00(+0.00%)
Apr 01, 2019 6.340 6.370 6.240 6.270 400,094 -0.02(-0.32%)
Mar 29, 2019 6.300 6.340 6.210 6.290 492,900 +0.03(+0.48%)
Mar 28, 2019 6.190 6.320 6.190 6.260 1,093,779 +0.07(+1.13%)
Mar 27, 2019 6.090 6.215 6.000 6.190 750,586 +0.07(+1.14%)
Mar 26, 2019 6.210 6.250 6.040 6.120 720,062 -0.06(-0.97%)
Mar 25, 2019 6.190 6.250 6.040 6.180 543,153 -0.05(-0.80%)
Mar 22, 2019 6.230 6.330 6.038 6.230 1,226,400 -0.05(-0.80%)
Mar 21, 2019 6.200 6.375 6.160 6.280 565,237 +0.03(+0.48%)
Mar 20, 2019 6.350 6.410 6.140 6.250 825,008 -0.10(-1.57%)
Mar 19, 2019 6.460 6.460 6.310 6.350 765,957 -0.05(-0.78%)
Mar 18, 2019 6.610 6.710 6.345 6.400 779,639 -0.21(-3.18%)
Mar 15, 2019 6.620 6.680 6.510 6.610 1,237,900 +0.05(+0.76%)
Mar 14, 2019 6.750 6.770 6.497 6.560 914,952 -0.16(-2.38%)
Mar 13, 2019 6.690 6.810 6.650 6.720 1,625,768 +0.03(+0.45%)
Mar 12, 2019 6.620 6.710 6.520 6.690 1,920,487 +0.05(+0.75%)
Mar 11, 2019 6.590 6.660 6.450 6.640 850,713 +0.10(+1.53%)
Mar 08, 2019 6.450 6.640 6.446 6.540 651,700 +0.03(+0.46%)
Mar 07, 2019 6.410 6.800 6.410 6.510 732,945 -0.02(-0.31%)
Mar 06, 2019 6.390 6.650 6.230 6.530 1,522,583 +0.16(+2.51%)
Mar 05, 2019 6.930 7.030 6.360 6.370 3,174,545 -0.77(-10.78%)
Mar 04, 2019 7.140 7.340 7.050 7.140 806,665 +0.00(+0.00%)
Mar 01, 2019 7.750 8.000 6.990 7.140 2,296,500 -0.86(-10.75%)
Feb 28, 2019 7.900 8.100 7.680 8.000 1,832,467 +0.01(+0.13%)
Feb 27, 2019 8.000 8.110 7.880 7.990 723,632 -0.01(-0.12%)
Feb 26, 2019 8.250 8.360 7.680 8.000 1,400,604 -0.24(-2.91%)
Feb 25, 2019 7.870 8.300 7.820 8.240 848,018 +0.49(+6.32%)
Feb 22, 2019 7.690 7.800 7.605 7.750 1,288,300 +0.06(+0.78%)
Feb 21, 2019 7.660 7.760 7.620 7.690 249,249 +0.01(+0.13%)
Feb 20, 2019 7.500 7.750 7.500 7.680 433,714 +0.20(+2.67%)
Feb 19, 2019 7.340 7.520 7.290 7.480 350,416 +0.10(+1.36%)
Feb 15, 2019 7.650 7.710 7.370 7.380 286,400 -0.24(-3.15%)
Feb 14, 2019 7.430 7.700 7.430 7.620 449,781 +0.12(+1.60%)
Feb 13, 2019 7.280 7.580 7.280 7.500 452,994 +0.26(+3.59%)
Feb 12, 2019 7.130 7.240 7.095 7.240 657,335 +0.17(+2.40%)
Feb 11, 2019 7.210 7.300 7.020 7.070 386,651 -0.13(-1.81%)
Feb 08, 2019 7.190 7.250 7.080 7.200 308,700 -0.08(-1.10%)
Feb 07, 2019 7.530 7.570 7.210 7.280 300,322 -0.32(-4.21%)
Feb 06, 2019 7.730 7.810 7.590 7.600 677,777 -0.07(-0.91%)
Feb 05, 2019 7.700 7.770 7.480 7.670 689,411 -0.07(-0.90%)
Feb 04, 2019 7.500 7.750 7.490 7.740 737,024 +0.25(+3.34%)
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.