FinancialContent is the trusted provider of stock market information to the media industry.
Neophotonics Corp (NY: NPTN)
7.700 USD  +0.100 (+1.32%)
Official Closing Price  /  Updated: 4:50 PM EDT, Sep 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2018 7.780 7.820 7.540 7.600 528,360 -0.18(-2.31%)
Sep 14, 2018 7.900 8.020 7.700 7.780 314,800 -0.07(-0.89%)
Sep 13, 2018 8.030 8.200 7.825 7.850 297,297 -0.15(-1.88%)
Sep 12, 2018 8.060 8.080 7.590 8.000 633,469 -0.13(-1.60%)
Sep 11, 2018 8.140 8.220 7.945 8.130 479,894 -0.12(-1.45%)
Sep 10, 2018 7.910 8.280 7.870 8.250 693,011 +0.60(+7.84%)
Sep 07, 2018 7.660 7.890 7.500 7.650 454,400 -0.03(-0.39%)
Sep 06, 2018 8.110 8.137 7.630 7.680 623,459 -0.41(-5.07%)
Sep 05, 2018 8.530 8.570 8.060 8.090 486,983 -0.49(-5.71%)
Sep 04, 2018 8.760 8.760 8.480 8.580 548,274 -0.21(-2.39%)
Aug 31, 2018 8.790 8.790 8.790 0 -0.02(-0.23%)
Aug 30, 2018 9.060 9.270 8.790 8.810 598,251 -0.25(-2.76%)
Aug 29, 2018 9.060 9.130 8.900 9.060 561,163 +0.01(+0.11%)
Aug 28, 2018 8.780 9.200 8.760 9.050 681,623 +0.35(+4.02%)
Aug 27, 2018 9.050 9.105 8.620 8.700 566,751 -0.34(-3.76%)
Aug 24, 2018 9.100 9.270 8.960 9.040 540,000 -0.05(-0.55%)
Aug 23, 2018 8.700 9.230 8.700 9.090 1,328,277 +0.36(+4.12%)
Aug 22, 2018 8.540 8.740 8.490 8.730 417,827 +0.14(+1.63%)
Aug 21, 2018 8.550 8.650 8.380 8.590 724,284 +0.12(+1.42%)
Aug 20, 2018 8.640 8.700 8.430 8.470 525,205 -0.19(-2.19%)
Aug 17, 2018 8.650 8.690 8.390 8.660 505,300 -0.05(-0.57%)
Aug 16, 2018 8.470 8.730 8.360 8.710 573,975 +0.29(+3.44%)
Aug 15, 2018 8.600 8.730 8.130 8.420 1,020,483 -0.28(-3.22%)
Aug 14, 2018 8.650 8.900 8.640 8.700 734,774 +0.08(+0.93%)
Aug 13, 2018 8.580 8.790 8.410 8.620 946,671 +0.00(+0.00%)
Aug 10, 2018 8.730 9.000 8.520 8.620 1,260,200 -0.26(-2.93%)
Aug 09, 2018 8.540 8.970 8.510 8.880 1,096,205 +0.28(+3.26%)
Aug 08, 2018 8.300 8.920 8.210 8.600 2,588,063 +0.32(+3.86%)
Aug 07, 2018 7.830 8.490 7.700 8.280 5,499,616 +1.42(+20.70%)
Aug 06, 2018 6.610 6.950 6.610 6.860 980,266 +0.23(+3.47%)
Aug 03, 2018 6.360 6.730 6.360 6.630 657,300 +0.21(+3.27%)
Aug 02, 2018 6.400 6.500 6.295 6.420 436,009 -0.06(-0.93%)
Aug 01, 2018 6.330 6.500 6.270 6.480 939,428 +0.11(+1.73%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More