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, 2017 8.910 9.070 8.550 9.010 1,230,307 +0.09(+1.01%)
May 30, 2017 9.010 9.090 8.765 8.920 1,010,470 -0.09(-1.00%)
May 26, 2017 8.870 9.140 8.745 9.010 1,206,188 +0.06(+0.67%)
May 25, 2017 9.200 9.540 8.715 8.950 1,972,697 +0.10(+1.13%)
May 24, 2017 9.030 9.090 8.730 8.850 839,296 -0.22(-2.43%)
May 23, 2017 9.160 9.250 8.830 9.070 1,176,833 -0.07(-0.77%)
May 22, 2017 8.550 9.150 8.500 9.140 1,784,140 +0.83(+9.99%)
May 19, 2017 8.180 8.430 8.170 8.310 694,084 +0.16(+1.96%)
May 18, 2017 8.170 8.390 8.100 8.150 910,214 -0.04(-0.49%)
May 17, 2017 9.030 9.030 8.050 8.190 2,035,222 -1.02(-11.07%)
May 16, 2017 9.300 9.380 9.080 9.210 1,188,937 -0.13(-1.39%)
May 15, 2017 8.600 9.650 8.590 9.340 2,831,225 +0.91(+10.79%)
May 12, 2017 8.400 8.544 8.215 8.430 1,149,336 +0.00(+0.00%)
May 11, 2017 8.610 8.630 8.305 8.430 1,229,490 -0.26(-2.99%)
May 10, 2017 8.510 8.800 8.370 8.690 1,606,567 +0.10(+1.16%)
May 09, 2017 7.750 8.855 7.750 8.590 2,509,697 +0.89(+11.56%)
May 08, 2017 7.380 7.720 7.140 7.700 1,533,767 +0.21(+2.80%)
May 05, 2017 8.130 8.250 6.900 7.490 3,089,633 +0.31(+4.32%)
May 04, 2017 7.400 7.400 7.160 7.180 2,005,386 -0.23(-3.10%)
May 03, 2017 7.640 7.640 7.150 7.410 2,107,748 -0.35(-4.51%)
May 02, 2017 7.920 7.980 7.710 7.760 1,534,424 -0.20(-2.51%)
May 01, 2017 7.860 8.010 7.680 7.960 1,074,480 +0.20(+2.58%)
Apr 28, 2017 7.910 7.910 7.460 7.760 1,264,082 -0.19(-2.39%)
Apr 27, 2017 8.000 8.050 7.840 7.950 526,853 +0.03(+0.38%)
Apr 26, 2017 7.990 7.990 7.760 7.920 992,880 -0.13(-1.61%)
Apr 25, 2017 7.960 8.250 7.960 8.050 876,857 +0.17(+2.16%)
Apr 24, 2017 8.350 8.399 7.830 7.880 1,130,753 -0.36(-4.37%)
Apr 21, 2017 7.820 8.980 7.820 8.240 3,904,790 +0.48(+6.19%)
Apr 20, 2017 7.800 7.805 7.620 7.760 781,301 +0.04(+0.52%)
Apr 19, 2017 8.090 8.150 7.710 7.720 1,066,649 -0.29(-3.62%)
Apr 18, 2017 8.000 8.090 7.970 8.010 777,612 -0.06(-0.74%)
Apr 17, 2017 8.110 8.180 8.000 8.070 587,441 -0.03(-0.37%)
Apr 13, 2017 8.150 8.300 8.000 8.100 1,512,486 +0.05(+0.62%)
Apr 12, 2017 8.220 8.240 8.050 8.050 835,799 -0.17(-2.07%)
Apr 11, 2017 8.320 8.380 8.030 8.220 760,491 -0.14(-1.67%)
Apr 10, 2017 8.490 8.640 8.340 8.360 764,567 -0.15(-1.76%)
Apr 07, 2017 8.410 8.520 8.350 8.510 921,843 -0.03(-0.35%)
Apr 06, 2017 8.490 8.580 8.220 8.540 982,362 +0.06(+0.71%)
Apr 05, 2017 8.620 8.780 8.470 8.480 1,032,629 -0.12(-1.40%)
Apr 04, 2017 8.810 8.860 8.580 8.600 842,762 -0.27(-3.04%)
Apr 03, 2017 9.040 9.210 8.820 8.870 494,520 -0.14(-1.55%)
Mar 31, 2017 9.110 9.140 8.830 9.010 596,116 -0.09(-0.99%)
Mar 30, 2017 9.150 9.290 9.030 9.100 492,091 -0.05(-0.55%)
Mar 29, 2017 9.400 9.470 9.140 9.150 546,715 -0.27(-2.87%)
Mar 28, 2017 9.370 9.540 9.270 9.420 647,554 +0.04(+0.43%)
Mar 27, 2017 9.090 9.410 9.060 9.380 807,793 +0.12(+1.30%)
Mar 24, 2017 8.850 9.480 8.840 9.260 1,130,524 +0.47(+5.35%)
Mar 23, 2017 8.740 8.965 8.680 8.790 1,272,066 +0.03(+0.34%)
Mar 22, 2017 8.550 8.830 8.500 8.760 1,088,486 +0.14(+1.62%)
Mar 21, 2017 9.000 9.205 8.530 8.620 1,573,983 -0.34(-3.79%)
Mar 20, 2017 9.160 9.190 8.870 8.960 1,601,475 -0.21(-2.29%)
Mar 17, 2017 9.310 9.440 9.060 9.170 1,654,934 -0.09(-0.97%)
Mar 16, 2017 9.560 9.770 8.950 9.260 2,731,526 -0.29(-3.04%)
Mar 15, 2017 6.990 9.570 6.900 9.550 15,503,090 +1.47(+18.19%)
Mar 14, 2017 8.490 8.520 8.060 8.080 3,287,292 -0.43(-5.05%)
Mar 13, 2017 9.000 9.140 8.495 8.510 2,212,226 -0.50(-5.55%)
Mar 10, 2017 9.360 9.560 8.700 9.010 2,788,130 -0.66(-6.83%)
Mar 09, 2017 9.340 9.730 9.100 9.670 1,075,630 +0.33(+3.53%)
Mar 08, 2017 9.750 9.880 9.310 9.340 781,991 -0.39(-4.01%)
Mar 07, 2017 9.990 10.14 9.620 9.730 678,777 -0.03(-0.31%)
Mar 06, 2017 9.910 9.990 9.630 9.760 1,071,424 -0.17(-1.71%)
Mar 03, 2017 9.770 10.19 9.700 9.930 899,802 +0.21(+2.16%)
Mar 02, 2017 10.00 10.29 9.720 9.720 1,197,964 -0.32(-3.19%)
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.