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 (%)
Jul 31, 2018 6.250 6.535 6.250 6.370 592,863 +0.13(+2.08%)
Jul 30, 2018 6.790 6.790 6.240 6.240 705,607 -0.55(-8.10%)
Jul 27, 2018 6.800 6.830 6.660 6.790 528,900 -0.04(-0.59%)
Jul 26, 2018 6.450 6.850 6.400 6.830 671,140 +0.38(+5.89%)
Jul 25, 2018 6.270 6.500 6.170 6.450 787,483 +0.19(+3.04%)
Jul 24, 2018 6.430 6.459 6.170 6.260 397,386 -0.12(-1.88%)
Jul 23, 2018 6.420 6.420 6.220 6.380 332,629 -0.04(-0.62%)
Jul 20, 2018 6.480 6.480 6.280 6.420 258,604 -0.06(-0.93%)
Jul 19, 2018 6.370 6.490 6.310 6.480 215,027 +0.11(+1.73%)
Jul 18, 2018 6.380 6.450 6.290 6.370 633,084 -0.03(-0.47%)
Jul 17, 2018 6.320 6.440 6.270 6.400 232,493 +0.04(+0.63%)
Jul 16, 2018 6.640 6.640 6.350 6.360 315,633 -0.28(-4.22%)
Jul 13, 2018 6.620 6.760 6.600 6.640 327,422 +0.01(+0.15%)
Jul 12, 2018 6.500 6.640 6.390 6.630 304,354 +0.14(+2.16%)
Jul 11, 2018 6.510 6.600 6.310 6.490 396,671 -0.09(-1.37%)
Jul 10, 2018 6.380 6.590 6.370 6.580 401,171 +0.18(+2.81%)
Jul 09, 2018 6.440 6.440 6.240 6.400 441,873 +0.01(+0.16%)
Jul 06, 2018 6.310 6.410 6.310 6.390 193,947 +0.08(+1.27%)
Jul 05, 2018 6.300 6.380 6.220 6.310 244,120 +0.07(+1.12%)
Jul 03, 2018 6.240 6.240 6.240 0 -0.13(-2.04%)
Jul 02, 2018 6.150 6.390 6.140 6.370 409,068 +0.14(+2.25%)
Jun 29, 2018 6.070 6.270 6.020 6.230 575,471 +0.18(+2.98%)
Jun 28, 2018 5.880 6.060 5.770 6.050 439,248 +0.17(+2.89%)
Jun 27, 2018 5.990 6.099 5.850 5.880 429,254 -0.11(-1.84%)
Jun 26, 2018 6.110 6.110 5.825 5.990 570,972 -0.11(-1.80%)
Jun 25, 2018 6.330 6.370 5.930 6.100 788,245 -0.32(-4.98%)
Jun 22, 2018 6.490 6.490 6.240 6.420 883,431 -0.03(-0.47%)
Jun 21, 2018 6.650 6.660 6.430 6.450 603,187 -0.16(-2.42%)
Jun 20, 2018 6.640 6.690 6.420 6.610 563,043 +0.01(+0.15%)
Jun 19, 2018 6.620 6.680 6.410 6.600 444,515 -0.12(-1.79%)
Jun 18, 2018 6.720 6.790 6.580 6.720 337,711 -0.02(-0.30%)
Jun 15, 2018 6.810 6.810 6.740 636,150 -0.07(-1.03%)
Jun 14, 2018 6.970 7.010 6.740 6.810 651,487 -0.19(-2.71%)
Jun 13, 2018 7.120 7.140 6.960 7.000 378,968 -0.11(-1.55%)
Jun 12, 2018 7.100 7.170 7.060 7.110 358,954 +0.05(+0.71%)
Jun 11, 2018 7.080 7.115 6.883 7.060 413,531 -0.04(-0.56%)
Jun 08, 2018 7.110 7.130 6.860 7.100 502,559 -0.06(-0.84%)
Jun 07, 2018 7.200 7.221 6.935 7.160 736,309 +0.11(+1.56%)
Jun 06, 2018 7.120 7.050 768,364 +0.27(+3.98%)
Jun 05, 2018 6.640 6.840 6.590 6.780 447,861 +0.11(+1.65%)
Jun 04, 2018 6.800 6.810 6.555 6.670 502,676 -0.12(-1.77%)
Jun 01, 2018 6.550 6.900 6.520 6.790 767,069 +0.27(+4.14%)
May 31, 2018 6.510 6.550 6.340 6.520 588,928 +0.06(+0.93%)
May 30, 2018 6.690 6.700 6.330 6.460 649,501 -0.16(-2.42%)
May 29, 2018 6.820 6.914 6.490 6.620 863,521 -0.22(-3.22%)
May 25, 2018 6.840 6.840 6.840 0 +0.26(+3.95%)
May 24, 2018 6.670 6.880 6.570 6.580 573,763 -0.12(-1.79%)
May 23, 2018 6.640 6.830 6.560 6.700 539,774 -0.01(-0.15%)
May 22, 2018 6.640 6.820 6.600 6.710 881,167 +0.18(+2.76%)
May 21, 2018 6.600 6.790 6.350 6.530 2,002,645 +0.03(+0.46%)
May 18, 2018 6.450 6.580 6.330 6.500 516,841 +0.04(+0.62%)
May 17, 2018 6.450 6.660 6.341 6.460 841,615 +0.00(+0.00%)
May 16, 2018 6.250 6.465 6.210 6.460 1,501,479 +0.23(+3.69%)
May 15, 2018 6.010 6.250 5.980 6.230 782,858 +0.14(+2.30%)
May 14, 2018 6.250 6.310 5.950 6.090 1,345,713 +0.27(+4.64%)
May 11, 2018 5.820 5.870 5.650 5.820 780,098 +0.00(+0.00%)
May 10, 2018 5.740 5.820 5.640 5.820 835,148 +0.07(+1.22%)
May 09, 2018 5.110 5.910 5.000 5.750 1,221,134 -0.34(-5.58%)
May 08, 2018 5.970 6.180 5.920 6.090 1,458,668 +0.14(+2.35%)
May 07, 2018 5.800 6.080 5.800 5.950 803,220 +0.16(+2.76%)
May 04, 2018 5.650 5.940 5.510 5.790 1,187,895 +0.15(+2.66%)
May 03, 2018 5.640 5.655 5.270 5.640 845,819 -0.03(-0.53%)
May 02, 2018 5.770 5.770 5.510 5.670 1,313,451 +0.22(+4.04%)
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.