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 31, 2014 7.600 8.020 7.600 7.930 73,162 +0.35(+4.62%)
Mar 28, 2014 7.540 7.850 7.530 7.580 37,449 +0.02(+0.26%)
Mar 27, 2014 7.790 7.810 7.560 7.560 48,000 -0.25(-3.20%)
Mar 26, 2014 8.110 8.210 7.800 7.810 84,927 -0.22(-2.74%)
Mar 25, 2014 8.100 8.230 8.000 8.030 49,201 -0.05(-0.62%)
Mar 24, 2014 8.270 8.270 7.960 8.080 77,770 -0.20(-2.42%)
Mar 21, 2014 8.250 8.310 8.150 8.280 146,430 +0.11(+1.35%)
Mar 20, 2014 8.040 8.190 7.970 8.170 26,163 +0.09(+1.11%)
Mar 19, 2014 8.030 8.130 8.000 8.080 57,912 +0.01(+0.12%)
Mar 18, 2014 7.920 8.100 7.920 8.070 101,735 +0.13(+1.64%)
Mar 17, 2014 8.010 8.150 7.850 7.940 53,767 -0.05(-0.63%)
Mar 14, 2014 8.000 8.010 7.860 7.990 151,722 -0.06(-0.75%)
Mar 13, 2014 8.240 8.270 7.970 8.050 82,883 -0.13(-1.59%)
Mar 12, 2014 7.890 8.300 7.870 8.180 134,874 +0.27(+3.41%)
Mar 11, 2014 7.700 8.230 7.700 7.910 106,612 +0.18(+2.33%)
Mar 10, 2014 8.190 8.190 7.690 7.730 115,338 -0.50(-6.08%)
Mar 07, 2014 8.400 8.400 8.131 8.230 70,842 -0.14(-1.67%)
Mar 06, 2014 8.410 8.460 8.050 8.370 988,558 +0.04(+0.48%)
Mar 05, 2014 8.360 8.500 8.170 8.330 82,121 -0.08(-0.95%)
Mar 04, 2014 8.450 8.500 8.220 8.410 170,443 +0.01(+0.12%)
Mar 03, 2014 8.200 8.410 8.100 8.400 241,535 +0.15(+1.82%)
Feb 28, 2014 8.090 8.450 7.820 8.250 125,180 +0.23(+2.87%)
Feb 27, 2014 7.740 8.400 7.710 8.020 151,572 +0.24(+3.08%)
Feb 26, 2014 7.750 7.800 7.480 7.780 81,142 +0.02(+0.26%)
Feb 25, 2014 7.440 7.760 7.400 7.760 95,242 +0.33(+4.44%)
Feb 24, 2014 7.300 7.550 7.300 7.430 82,833 +0.05(+0.68%)
Feb 21, 2014 7.270 7.420 7.180 7.380 97,226 +0.15(+2.07%)
Feb 20, 2014 6.940 7.330 6.940 7.230 74,457 +0.28(+4.03%)
Feb 19, 2014 7.280 7.280 6.930 6.950 69,383 -0.33(-4.53%)
Feb 18, 2014 7.250 7.450 7.100 7.280 141,956 +0.09(+1.25%)
Feb 14, 2014 7.090 7.190 7.190 7.190 295,400 +0.01(+0.14%)
Feb 13, 2014 6.930 7.280 6.930 7.180 34,803 +0.22(+3.16%)
Feb 12, 2014 7.120 7.120 6.910 6.960 21,480 -0.13(-1.83%)
Feb 11, 2014 6.980 7.450 6.970 7.090 60,417 +0.15(+2.16%)
Feb 10, 2014 7.010 7.080 6.840 6.940 34,896 -0.13(-1.84%)
Feb 07, 2014 7.240 7.330 6.970 7.070 33,150 -0.16(-2.21%)
Feb 06, 2014 6.960 7.300 6.900 7.230 269,733 +0.28(+4.03%)
Feb 05, 2014 6.860 6.980 6.370 6.950 155,282 +0.02(+0.29%)
Feb 04, 2014 7.200 7.200 6.883 6.930 130,752 -0.32(-4.41%)
Feb 03, 2014 7.290 7.340 7.090 7.250 241,533 -0.09(-1.23%)
Jan 31, 2014 6.690 7.350 6.670 7.340 146,722 +0.52(+7.62%)
Jan 30, 2014 6.710 6.980 6.690 6.820 74,605 +0.19(+2.87%)
Jan 29, 2014 6.530 6.630 6.530 6.630 60,656 +0.02(+0.30%)
Jan 28, 2014 6.650 6.710 6.510 6.610 66,862 -0.06(-0.90%)
Jan 27, 2014 6.820 6.890 6.650 6.670 40,532 -0.15(-2.20%)
Jan 24, 2014 6.960 7.000 6.750 6.820 47,680 -0.22(-3.12%)
Jan 23, 2014 7.230 7.240 7.000 7.040 69,529 -0.20(-2.76%)
Jan 22, 2014 6.930 7.240 6.501 7.240 129,089 +0.33(+4.78%)
Jan 21, 2014 6.790 6.960 6.790 6.910 34,603 +0.20(+2.98%)
Jan 17, 2014 6.640 6.710 6.710 6.710 39,300 +0.05(+0.75%)
Jan 16, 2014 6.750 6.750 6.560 6.660 66,222 -0.09(-1.33%)
Jan 15, 2014 6.800 6.800 6.730 6.750 38,627 -0.05(-0.74%)
Jan 14, 2014 6.960 6.960 6.750 6.800 61,291 -0.06(-0.87%)
Jan 13, 2014 6.960 7.130 6.620 6.860 59,921 -0.14(-2.00%)
Jan 10, 2014 7.240 7.240 6.820 7.000 82,976 -0.26(-3.58%)
Jan 09, 2014 7.360 7.500 7.200 7.260 69,557 -0.05(-0.68%)
Jan 08, 2014 7.330 7.350 7.200 7.310 21,617 -0.05(-0.68%)
Jan 07, 2014 7.240 7.460 7.220 7.360 66,114 +0.14(+1.94%)
Jan 06, 2014 7.240 7.330 7.150 7.220 54,313 +0.06(+0.84%)
Jan 03, 2014 7.140 7.210 7.100 7.160 72,187 +0.02(+0.28%)
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.