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, 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%)
Mar 02, 2020 6.760 7.215 6.730 7.170 1,613,008 +0.56(+8.47%)
Feb 28, 2020 6.900 7.000 6.500 6.610 2,285,300 +0.43(+6.96%)
Feb 27, 2020 6.110 6.380 6.060 6.180 1,448,552 -0.14(-2.22%)
Feb 26, 2020 6.300 6.450 6.280 6.320 718,843 -0.02(-0.32%)
Feb 25, 2020 6.680 6.700 6.280 6.340 761,331 -0.36(-5.37%)
Feb 24, 2020 6.920 6.920 6.550 6.700 778,778 -0.50(-6.94%)
Feb 21, 2020 7.450 7.480 7.140 7.200 516,600 -0.30(-4.00%)
Feb 20, 2020 7.330 7.560 7.330 7.500 601,245 +0.10(+1.35%)
Feb 19, 2020 7.400 7.500 7.320 7.400 652,339 +0.03(+0.41%)
Feb 18, 2020 7.460 7.530 7.330 7.370 400,918 -0.22(-2.90%)
Feb 14, 2020 7.850 7.850 7.480 7.590 671,800 -0.25(-3.19%)
Feb 13, 2020 7.830 7.860 7.700 7.840 563,315 -0.08(-1.01%)
Feb 12, 2020 7.860 8.000 7.850 7.920 481,032 +0.08(+1.02%)
Feb 11, 2020 7.610 7.910 7.590 7.840 1,127,567 +0.28(+3.70%)
Feb 10, 2020 7.440 7.580 7.360 7.560 371,086 +0.08(+1.07%)
Feb 07, 2020 7.580 7.590 7.440 7.480 648,400 -0.13(-1.71%)
Feb 06, 2020 7.680 7.740 7.530 7.610 557,014 -0.06(-0.78%)
Feb 05, 2020 7.790 7.900 7.600 7.670 462,773 -0.04(-0.52%)
Feb 04, 2020 7.660 7.900 7.660 7.710 759,793 +0.21(+2.80%)
Feb 03, 2020 7.630 7.670 7.260 7.500 1,299,135 -0.13(-1.70%)
Jan 31, 2020 8.070 8.070 7.600 7.630 898,000 -0.54(-6.61%)
Jan 30, 2020 8.240 8.330 8.130 8.170 789,948 -0.08(-0.97%)
Jan 29, 2020 8.470 8.510 8.245 8.250 927,206 -0.04(-0.48%)
Jan 28, 2020 8.270 8.370 8.100 8.290 634,708 +0.16(+1.97%)
Jan 27, 2020 8.290 8.390 8.100 8.130 1,168,517 -0.50(-5.79%)
Jan 24, 2020 9.010 9.047 8.480 8.630 897,800 -0.34(-3.79%)
Jan 23, 2020 8.980 9.160 8.930 8.970 867,053 -0.01(-0.11%)
Jan 22, 2020 8.970 9.400 8.920 8.980 1,983,299 +0.40(+4.66%)
Jan 21, 2020 8.640 8.780 8.520 8.580 626,760 -0.12(-1.38%)
Jan 17, 2020 8.810 8.840 8.650 8.700 416,100 -0.04(-0.46%)
Jan 16, 2020 8.670 8.790 8.500 8.740 802,084 +0.19(+2.22%)
Jan 15, 2020 8.840 8.980 8.510 8.550 1,019,252 -0.26(-2.95%)
Jan 14, 2020 8.570 8.850 8.335 8.810 823,112 +0.24(+2.80%)
Jan 13, 2020 8.640 8.700 8.495 8.570 913,284 -0.06(-0.70%)
Jan 10, 2020 9.220 9.220 8.570 8.630 953,700 -0.61(-6.60%)
Jan 09, 2020 9.330 9.460 9.090 9.240 781,467 +0.03(+0.33%)
Jan 08, 2020 8.910 9.460 8.885 9.210 1,009,243 +0.30(+3.37%)
Jan 07, 2020 8.780 8.940 8.763 8.910 590,565 +0.11(+1.25%)
Jan 06, 2020 8.850 8.920 8.695 8.800 433,867 -0.11(-1.23%)
Jan 03, 2020 8.870 8.950 8.790 8.910 490,700 -0.07(-0.78%)
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.