Neophotonics Corp (NY: NPTN )

8.900 USD -0.230 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 9.150 9.220 8.830 8.900 580,120 -0.23(-2.52%)
Aug 02, 2021 9.700 9.740 9.110 9.130 744,694 -0.57(-5.88%)
Jul 30, 2021 9.320 9.830 9.230 9.700 510,474 +0.35(+3.74%)
Jul 29, 2021 9.160 9.370 9.100 9.350 204,928 +0.26(+2.86%)
Jul 28, 2021 8.930 9.190 8.870 9.090 262,770 +0.26(+2.94%)
Jul 27, 2021 8.960 9.000 8.600 8.830 449,097 -0.23(-2.54%)
Jul 26, 2021 9.080 9.310 8.980 9.060 183,312 -0.02(-0.22%)
Jul 23, 2021 9.170 9.210 8.930 9.080 146,978 +0.01(+0.11%)
Jul 22, 2021 9.280 9.350 9.040 9.070 274,153 -0.29(-3.10%)
Jul 21, 2021 9.040 9.390 9.040 9.360 253,600 +0.39(+4.35%)
Jul 20, 2021 8.750 9.110 8.570 8.970 411,933 +0.33(+3.82%)
Jul 19, 2021 8.460 8.765 8.440 8.640 629,373 -0.06(-0.69%)
Jul 16, 2021 9.230 9.319 8.675 8.700 514,534 -0.38(-4.19%)
Jul 15, 2021 9.170 9.170 8.900 9.080 442,950 -0.19(-2.05%)
Jul 14, 2021 9.500 9.610 9.240 9.270 339,578 -0.15(-1.59%)
Jul 13, 2021 9.440 9.540 9.239 9.420 335,060 -0.10(-1.05%)
Jul 12, 2021 9.540 9.710 9.460 9.520 284,456 -0.03(-0.31%)
Jul 09, 2021 9.410 9.588 9.270 9.550 167,452 +0.22(+2.36%)
Jul 08, 2021 9.190 9.470 8.976 9.330 253,982 -0.14(-1.48%)
Jul 07, 2021 10.04 10.09 9.370 9.470 406,029 -0.65(-6.42%)
Jul 06, 2021 10.04 10.12 9.890 10.12 211,400 +0.09(+0.90%)
Jul 02, 2021 10.25 10.25 10.02 10.03 231,135 -0.18(-1.76%)
Jul 01, 2021 10.31 10.32 10.07 10.21 231,356 +0.00(+0.00%)
Jun 30, 2021 10.30 10.33 10.14 10.21 317,810 -0.02(-0.20%)
Jun 29, 2021 10.65 10.75 10.23 10.23 459,906 -0.37(-3.49%)
Jun 28, 2021 10.63 10.80 10.58 10.60 421,045 +0.06(+0.57%)
Jun 25, 2021 10.81 10.99 10.54 10.54 2,223,594 -0.21(-1.95%)
Jun 24, 2021 10.55 10.75 10.43 10.75 284,288 +0.31(+2.97%)
Jun 23, 2021 10.36 10.57 10.32 10.44 274,545 +0.14(+1.36%)
Jun 22, 2021 10.31 10.33 10.16 10.30 237,617 +0.03(+0.29%)
Jun 21, 2021 10.03 10.29 9.880 10.27 390,452 +0.24(+2.39%)
Jun 18, 2021 10.61 10.64 9.940 10.03 1,809,989 -0.73(-6.78%)
Jun 17, 2021 10.70 10.98 10.70 10.76 394,020 -0.04(-0.37%)
Jun 16, 2021 10.75 10.92 10.69 10.80 266,018 -0.02(-0.18%)
Jun 15, 2021 10.98 11.29 10.77 10.82 468,709 -0.12(-1.10%)
Jun 14, 2021 10.92 11.06 10.89 10.94 473,413 +0.04(+0.37%)
Jun 11, 2021 10.71 10.95 10.71 10.90 763,211 +0.26(+2.44%)
Jun 10, 2021 10.69 10.86 10.53 10.64 352,474 +0.03(+0.28%)
Jun 09, 2021 10.80 10.93 10.61 10.61 353,778 -0.24(-2.21%)
Jun 08, 2021 10.50 11.02 10.50 10.85 588,540 +0.49(+4.73%)
Jun 07, 2021 10.69 10.72 10.35 10.36 448,046 -0.29(-2.72%)
Jun 04, 2021 10.40 10.68 10.36 10.65 458,435 +0.25(+2.40%)
Jun 03, 2021 10.40 10.63 10.24 10.40 689,770 +0.14(+1.36%)
Jun 02, 2021 10.10 10.26 10.01 10.26 625,242 +0.09(+0.88%)
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.