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 (%)
May 31, 2012 4.010 4.150 3.980 4.110 121,075 +0.11(+2.75%)
May 30, 2012 4.060 4.090 3.920 4.000 154,816 -0.03(-0.74%)
May 29, 2012 4.280 4.340 3.960 4.030 164,265 -0.24(-5.62%)
May 25, 2012 4.220 4.290 4.220 4.270 14,465 +0.01(+0.23%)
May 24, 2012 4.240 4.300 4.230 4.260 16,628 -0.02(-0.47%)
May 23, 2012 4.240 4.320 4.230 4.280 28,795 +0.02(+0.47%)
May 22, 2012 4.290 4.340 4.220 4.260 16,819 -0.03(-0.70%)
May 21, 2012 4.220 4.330 4.220 4.290 16,824 +0.05(+1.18%)
May 18, 2012 4.280 4.360 4.240 4.240 40,801 -0.08(-1.85%)
May 17, 2012 4.250 4.380 4.220 4.320 45,022 +0.07(+1.65%)
May 16, 2012 4.740 4.757 4.231 4.250 103,622 -0.50(-10.53%)
May 15, 2012 4.650 4.800 4.600 4.750 52,176 +0.08(+1.71%)
May 14, 2012 4.490 4.720 4.490 4.670 76,584 +0.17(+3.78%)
May 11, 2012 4.430 4.750 4.420 4.500 149,751 +0.02(+0.45%)
May 10, 2012 4.330 4.500 4.330 4.480 62,333 +0.21(+4.92%)
May 09, 2012 4.250 4.310 4.240 4.270 13,643 -0.03(-0.70%)
May 08, 2012 4.380 4.380 4.220 4.300 17,225 -0.13(-2.93%)
May 07, 2012 4.390 4.500 4.290 4.430 55,860 +0.04(+0.91%)
May 04, 2012 4.310 4.680 4.310 4.390 70,925 +0.12(+2.81%)
May 03, 2012 4.450 4.460 4.165 4.270 126,770 -0.19(-4.26%)
May 02, 2012 4.510 4.660 4.450 4.460 56,009 -0.04(-0.89%)
May 01, 2012 4.810 4.860 4.500 4.500 271,494 -0.23(-4.86%)
Apr 30, 2012 5.500 5.500 4.690 4.730 183,924 +0.24(+5.35%)
Apr 27, 2012 4.680 4.680 4.430 4.490 29,674 -0.14(-3.02%)
Apr 26, 2012 4.830 4.840 4.570 4.630 78,440 -0.20(-4.14%)
Apr 25, 2012 4.500 4.840 4.410 4.830 121,543 +0.38(+8.54%)
Apr 24, 2012 4.230 4.500 4.230 4.450 18,733 +0.23(+5.45%)
Apr 23, 2012 4.210 4.300 4.210 4.220 23,266 -0.06(-1.40%)
Apr 20, 2012 4.280 4.350 4.160 4.280 48,812 +0.06(+1.42%)
Apr 19, 2012 4.180 4.320 4.110 4.220 40,476 +0.00(+0.00%)
Apr 18, 2012 4.300 4.360 4.200 4.220 6,601 -0.12(-2.76%)
Apr 17, 2012 4.360 4.400 4.300 4.340 12,427 +0.03(+0.70%)
Apr 16, 2012 4.310 4.370 4.220 4.310 14,125 +0.04(+0.94%)
Apr 13, 2012 4.440 4.440 4.250 4.270 27,672 -0.21(-4.69%)
Apr 12, 2012 4.540 4.690 4.390 4.480 37,376 -0.07(-1.54%)
Apr 11, 2012 4.290 4.580 4.280 4.550 40,488 +0.31(+7.31%)
Apr 10, 2012 4.260 4.290 4.150 4.240 40,744 -0.02(-0.47%)
Apr 09, 2012 4.220 4.290 4.220 4.260 23,193 -0.03(-0.70%)
Apr 05, 2012 4.280 4.390 4.250 4.290 18,274 -0.01(-0.23%)
Apr 04, 2012 4.420 4.460 4.250 4.300 47,806 -0.16(-3.59%)
Apr 03, 2012 4.610 4.660 4.370 4.460 62,868 -0.16(-3.46%)
Apr 02, 2012 4.740 4.750 4.550 4.620 38,901 -0.11(-2.33%)
Mar 30, 2012 4.780 4.870 4.700 4.730 37,077 +0.01(+0.21%)
Mar 29, 2012 4.790 4.800 4.700 4.720 49,192 -0.09(-1.87%)
Mar 28, 2012 4.910 4.910 4.790 4.810 9,595 -0.08(-1.64%)
Mar 27, 2012 4.730 4.900 4.710 4.890 116,524 +0.16(+3.38%)
Mar 26, 2012 4.770 4.820 4.710 4.730 30,660 -0.04(-0.84%)
Mar 23, 2012 4.880 4.880 4.720 4.770 18,728 -0.07(-1.45%)
Mar 22, 2012 4.970 4.970 4.760 4.840 7,507 -0.17(-3.39%)
Mar 21, 2012 4.970 5.030 4.820 5.010 19,613 +0.04(+0.80%)
Mar 20, 2012 5.010 5.080 4.960 4.970 17,605 -0.07(-1.39%)
Mar 19, 2012 4.980 5.070 4.940 5.040 17,196 +0.04(+0.80%)
Mar 16, 2012 4.980 5.054 4.920 5.000 39,399 +0.03(+0.60%)
Mar 15, 2012 4.920 4.970 4.791 4.970 20,894 +0.03(+0.61%)
Mar 14, 2012 4.950 5.040 4.860 4.940 17,295 -0.04(-0.80%)
Mar 13, 2012 4.770 5.030 4.750 4.980 38,748 +0.27(+5.73%)
Mar 12, 2012 4.810 4.830 4.620 4.710 20,788 -0.11(-2.28%)
Mar 09, 2012 4.810 4.880 4.725 4.820 137,396 -0.01(-0.21%)
Mar 08, 2012 4.800 4.840 4.750 4.830 24,685 +0.07(+1.47%)
Mar 07, 2012 4.700 4.820 4.660 4.760 26,430 +0.06(+1.28%)
Mar 06, 2012 4.860 4.880 4.680 4.700 22,074 -0.23(-4.67%)
Mar 05, 2012 5.250 5.300 4.900 4.930 62,868 -0.36(-6.81%)
Mar 02, 2012 5.320 5.390 5.250 5.290 123,325 -0.04(-0.75%)
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.