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 (%)
Mar 31, 2021 11.23 12.27 11.19 11.95 1,969,581 +0.82(+7.37%)
Mar 30, 2021 11.18 11.25 10.87 11.13 999,866 -0.18(-1.59%)
Mar 29, 2021 11.81 11.91 11.18 11.31 710,768 -0.72(-5.99%)
Mar 26, 2021 11.93 12.04 11.51 12.03 742,200 +0.18(+1.52%)
Mar 25, 2021 11.20 11.85 11.10 11.85 692,643 +0.36(+3.13%)
Mar 24, 2021 12.44 12.49 11.48 11.49 844,163 -0.72(-5.90%)
Mar 23, 2021 12.88 13.12 12.17 12.21 987,227 -0.73(-5.64%)
Mar 22, 2021 13.52 13.74 12.94 12.94 708,137 -0.60(-4.43%)
Mar 19, 2021 12.86 13.74 12.68 13.54 2,645,700 +0.70(+5.45%)
Mar 18, 2021 13.54 13.56 12.77 12.84 1,090,070 -0.28(-2.13%)
Mar 17, 2021 12.33 13.21 12.10 13.12 988,545 +0.65(+5.21%)
Mar 16, 2021 12.25 13.34 12.07 12.47 1,305,486 +0.26(+2.13%)
Mar 15, 2021 12.23 12.45 11.63 12.21 1,474,707 -0.03(-0.25%)
Mar 12, 2021 10.70 12.64 10.59 12.24 5,107,300 +1.18(+10.67%)
Mar 11, 2021 10.20 11.09 10.15 11.06 1,527,082 +1.05(+10.49%)
Mar 10, 2021 9.650 10.05 9.570 10.01 1,782,458 +0.53(+5.59%)
Mar 09, 2021 9.380 9.560 9.090 9.480 1,062,089 +1.08(+12.86%)
Mar 08, 2021 8.880 9.060 8.380 8.400 697,327 -0.59(-6.56%)
Mar 05, 2021 8.820 9.012 8.275 8.990 1,020,800 +0.23(+2.63%)
Mar 04, 2021 9.060 9.200 8.640 8.760 998,631 -0.32(-3.52%)
Mar 03, 2021 9.120 9.460 9.010 9.080 686,038 -0.04(-0.44%)
Mar 02, 2021 9.420 9.480 9.100 9.120 758,018 -0.30(-3.18%)
Mar 01, 2021 9.830 9.900 9.310 9.420 1,161,811 -0.19(-1.98%)
Feb 26, 2021 10.79 10.83 9.380 9.610 2,393,900 -2.03(-17.44%)
Feb 25, 2021 12.49 12.58 11.45 11.64 712,875 -0.74(-5.98%)
Feb 24, 2021 11.96 12.38 11.82 12.38 409,647 +0.44(+3.69%)
Feb 23, 2021 11.86 12.13 11.21 11.94 936,076 -0.21(-1.73%)
Feb 22, 2021 12.43 12.62 12.05 12.15 354,181 -0.40(-3.19%)
Feb 19, 2021 12.30 12.69 12.26 12.55 441,800 +0.18(+1.46%)
Feb 18, 2021 12.69 12.75 12.36 12.37 490,568 -0.50(-3.89%)
Feb 17, 2021 13.51 13.61 12.56 12.87 782,793 -0.91(-6.60%)
Feb 16, 2021 14.01 14.14 13.54 13.78 615,607 +0.04(+0.29%)
Feb 12, 2021 13.18 14.07 12.91 13.74 1,054,200 +0.52(+3.93%)
Feb 11, 2021 12.56 13.25 12.34 13.22 732,921 +0.86(+6.96%)
Feb 10, 2021 12.78 12.80 12.08 12.36 782,015 -0.37(-2.91%)
Feb 09, 2021 12.60 12.79 12.30 12.73 736,148 +0.20(+1.60%)
Feb 08, 2021 11.99 12.61 11.86 12.53 978,174 +0.80(+6.82%)
Feb 05, 2021 11.61 11.73 11.28 11.73 574,700 +0.21(+1.82%)
Feb 04, 2021 11.21 11.53 11.15 11.52 399,888 +0.28(+2.49%)
Feb 03, 2021 11.53 11.54 11.06 11.24 601,770 -0.19(-1.66%)
Feb 02, 2021 11.57 11.64 11.07 11.43 720,551 +0.02(+0.18%)
Feb 01, 2021 11.17 11.50 10.98 11.41 398,014 +0.27(+2.42%)
Jan 29, 2021 11.31 11.46 10.98 11.14 662,000 -0.17(-1.50%)
Jan 28, 2021 11.71 11.71 11.30 11.31 569,876 -0.22(-1.91%)
Jan 27, 2021 11.37 11.59 11.07 11.53 1,253,116 -0.19(-1.62%)
Jan 26, 2021 12.27 12.29 11.56 11.72 744,897 -0.42(-3.46%)
Jan 25, 2021 12.30 12.79 12.01 12.14 817,787 -0.10(-0.82%)
Jan 22, 2021 12.13 12.29 12.07 12.24 596,300 -0.10(-0.81%)
Jan 21, 2021 12.40 12.49 12.16 12.34 617,228 -0.06(-0.48%)
Jan 20, 2021 12.75 12.93 12.26 12.40 1,139,317 -0.30(-2.36%)
Jan 19, 2021 11.82 12.72 11.80 12.70 1,820,857 +1.12(+9.67%)
Jan 15, 2021 11.00 12.13 10.96 11.58 2,419,800 +0.63(+5.75%)
Jan 14, 2021 10.25 10.96 10.24 10.95 1,101,111 +0.97(+9.72%)
Jan 13, 2021 10.03 10.19 9.930 9.980 754,964 +0.15(+1.53%)
Jan 12, 2021 9.790 10.24 9.770 9.830 860,149 +0.10(+1.03%)
Jan 11, 2021 9.120 9.750 9.060 9.730 1,180,839 +0.70(+7.75%)
Jan 08, 2021 9.250 9.280 8.970 9.030 502,000 -0.12(-1.31%)
Jan 07, 2021 9.240 9.250 9.050 9.150 366,339 +0.03(+0.33%)
Jan 06, 2021 8.970 9.260 8.970 9.120 537,365 +0.17(+1.90%)
Jan 05, 2021 8.920 9.130 8.870 8.950 531,975 +0.00(+0.00%)
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.