Neophotonics Corp (NY: NPTN )

8.830 USD -0.240 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.380 9.390 9.140 9.340 227,290 +0.01(+0.11%)
Aug 30, 2021 9.450 9.450 9.245 9.330 247,436 -0.10(-1.06%)
Aug 27, 2021 9.020 9.450 9.020 9.430 292,853 +0.40(+4.43%)
Aug 26, 2021 9.280 9.350 9.030 9.030 268,817 -0.25(-2.69%)
Aug 25, 2021 9.000 9.365 8.970 9.280 824,100 +0.28(+3.11%)
Aug 24, 2021 8.890 9.020 8.820 9.000 407,971 +0.18(+2.04%)
Aug 23, 2021 8.340 8.860 8.340 8.820 952,073 +0.54(+6.52%)
Aug 20, 2021 8.070 8.295 8.010 8.280 846,015 +0.27(+3.37%)
Aug 19, 2021 8.080 8.180 7.950 8.010 764,077 -0.10(-1.23%)
Aug 18, 2021 8.100 8.390 7.950 8.110 519,351 -0.05(-0.61%)
Aug 17, 2021 8.260 8.370 8.052 8.160 403,350 -0.13(-1.57%)
Aug 16, 2021 8.480 8.540 8.260 8.290 432,177 -0.23(-2.70%)
Aug 13, 2021 8.670 8.740 8.460 8.520 389,673 -0.21(-2.41%)
Aug 12, 2021 8.940 8.940 8.720 8.730 322,139 -0.26(-2.89%)
Aug 11, 2021 8.820 9.030 8.660 8.990 548,850 +0.09(+1.01%)
Aug 10, 2021 9.150 9.200 8.760 8.900 600,252 -0.24(-2.63%)
Aug 09, 2021 9.290 9.320 9.080 9.140 463,700 -0.18(-1.93%)
Aug 06, 2021 9.320 9.520 9.220 9.320 518,851 +0.01(+0.11%)
Aug 05, 2021 9.770 9.770 9.310 9.310 354,173 -0.35(-3.62%)
Aug 04, 2021 9.940 10.37 9.400 9.660 1,536,743 +0.76(+8.54%)
Aug 03, 2021 9.150 9.220 8.830 8.900 580,120 -0.23(-2.52%)
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.