Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Mar 28, 2013 5.180 5.185 5.030 5.110 24,651 -0.05(-0.97%)
Mar 27, 2013 5.280 5.320 5.070 5.160 39,456 -0.18(-3.37%)
Mar 26, 2013 5.490 5.490 5.210 5.340 29,249 -0.13(-2.38%)
Mar 25, 2013 5.600 5.600 5.410 5.470 26,756 -0.04(-0.73%)
Mar 22, 2013 5.440 5.580 5.440 5.510 62,719 +0.06(+1.10%)
Mar 21, 2013 5.440 5.500 5.370 5.450 61,602 -0.05(-0.91%)
Mar 20, 2013 5.450 5.530 5.410 5.500 27,639 +0.10(+1.85%)
Mar 19, 2013 5.260 5.780 5.250 5.400 119,220 +0.15(+2.86%)
Mar 18, 2013 5.260 5.320 5.220 5.250 35,237 -0.06(-1.13%)
Mar 15, 2013 5.350 5.370 5.226 5.310 158,708 +0.01(+0.19%)
Mar 14, 2013 5.140 5.300 5.090 5.300 147,164 +0.18(+3.52%)
Mar 13, 2013 5.170 5.170 5.040 5.120 50,446 +0.01(+0.20%)
Mar 12, 2013 5.190 5.300 5.070 5.110 69,903 -0.10(-1.92%)
Mar 11, 2013 5.280 5.340 5.170 5.210 27,719 -0.10(-1.88%)
Mar 08, 2013 5.190 5.440 5.190 5.310 27,947 +0.15(+2.91%)
Mar 07, 2013 5.090 5.180 5.090 5.160 13,626 +0.06(+1.18%)
Mar 06, 2013 4.990 5.110 4.900 5.100 13,936 +0.11(+2.20%)
Mar 05, 2013 4.840 5.000 4.840 4.990 17,129 +0.17(+3.53%)
Mar 04, 2013 5.090 5.090 4.790 4.820 31,004 -0.24(-4.74%)
Mar 01, 2013 4.980 5.120 4.980 5.060 15,020 +0.04(+0.80%)
Feb 28, 2013 4.980 5.100 4.980 5.020 36,732 -0.04(-0.79%)
Feb 27, 2013 4.980 5.080 4.980 5.060 22,664 +0.06(+1.20%)
Feb 26, 2013 5.000 5.090 4.980 5.000 21,450 -0.35(-6.54%)
Feb 22, 2013 5.680 5.740 5.130 5.350 58,815 -0.27(-4.80%)
Feb 21, 2013 5.550 5.720 5.550 5.620 26,226 +0.11(+2.00%)
Feb 20, 2013 5.890 5.970 5.450 5.510 48,404 -0.40(-6.77%)
Feb 19, 2013 5.970 5.970 5.830 5.910 10,132 +0.04(+0.68%)
Feb 15, 2013 5.720 5.990 5.720 5.870 43,274 +0.22(+3.89%)
Feb 14, 2013 5.740 5.760 5.620 5.650 63,662 -0.17(-2.92%)
Feb 13, 2013 5.800 5.910 5.680 5.820 20,298 +0.02(+0.34%)
Feb 12, 2013 5.770 5.810 5.710 5.800 7,413 +0.02(+0.35%)
Feb 11, 2013 5.880 5.880 5.700 5.780 7,342 -0.07(-1.20%)
Feb 08, 2013 5.880 5.900 5.820 5.850 9,479 -0.01(-0.17%)
Feb 07, 2013 5.950 5.950 5.750 5.860 11,665 -0.09(-1.51%)
Feb 06, 2013 5.800 5.950 5.750 5.950 11,293 +0.10(+1.71%)
Feb 04, 2013 6.000 6.000 5.840 5.850 25,311 -0.13(-2.17%)
Feb 01, 2013 5.790 6.090 5.790 5.980 74,299 +0.19(+3.28%)
Jan 31, 2013 5.640 5.900 5.640 5.790 73,160 +0.16(+2.84%)
Jan 30, 2013 5.740 5.740 5.590 5.630 16,612 -0.10(-1.75%)
Jan 29, 2013 5.650 5.730 5.590 5.730 27,384 +0.06(+1.06%)
Jan 28, 2013 5.590 5.690 5.570 5.670 36,801 +0.10(+1.80%)
Jan 25, 2013 5.640 5.665 5.340 5.570 52,547 -0.04(-0.71%)
Jan 24, 2013 5.560 5.610 5.500 5.610 22,801 +0.07(+1.26%)
Jan 23, 2013 5.520 5.580 5.210 5.540 34,122 +0.03(+0.54%)
Jan 22, 2013 5.660 5.660 5.420 5.510 30,223 -0.23(-4.01%)
Jan 18, 2013 5.740 5.770 5.660 5.740 33,803 -0.02(-0.35%)
Jan 17, 2013 5.650 5.840 5.610 5.760 37,427 +0.14(+2.49%)
Jan 16, 2013 5.700 5.800 5.400 5.620 20,377 -0.14(-2.43%)
Jan 15, 2013 5.680 5.780 5.601 5.760 15,655 +0.04(+0.70%)
Jan 14, 2013 5.650 5.760 5.550 5.720 18,251 +0.07(+1.24%)
Jan 11, 2013 5.430 5.650 5.430 5.650 13,172 +0.20(+3.67%)
Jan 10, 2013 5.660 5.660 5.380 5.450 48,746 -0.21(-3.71%)
Jan 09, 2013 5.750 5.790 5.380 5.660 53,543 -0.04(-0.70%)
Jan 08, 2013 5.580 5.750 5.580 5.700 16,311 +0.10(+1.79%)
Jan 07, 2013 5.600 5.660 5.580 5.600 41,728 -0.03(-0.53%)
Jan 04, 2013 5.640 5.680 5.460 5.630 38,112 +0.02(+0.36%)
Jan 03, 2013 5.790 5.790 5.480 5.610 48,311 -0.18(-3.11%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.