FinancialContent is the trusted provider of stock market information to the media industry.
NEOPHOTONICS RG (NY: NPTN)
4.750 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2017 4.750 4.890 4.740 4.750 809,566 +0.00(+0.00%)
Oct 16, 2017 4.710 4.830 4.690 4.750 784,016 +0.02(+0.42%)
Oct 13, 2017 4.630 4.780 4.620 4.730 878,833 +0.04(+0.85%)
Oct 12, 2017 4.700 4.790 4.609 4.690 1,120,426 -0.12(-2.49%)
Oct 11, 2017 4.840 4.880 4.800 4.810 781,633 -0.04(-0.82%)
Oct 10, 2017 5.030 5.050 4.820 4.850 1,001,459 -0.14(-2.81%)
Oct 09, 2017 4.950 5.100 4.800 4.990 1,380,240 +0.03(+0.60%)
Oct 06, 2017 4.980 5.330 4.720 4.960 2,536,500 -0.01(-0.20%)
Oct 05, 2017 5.470 5.700 4.930 4.970 5,907,742 -0.89(-15.19%)
Oct 04, 2017 5.890 5.940 5.705 5.860 525,239 -0.03(-0.51%)
Oct 03, 2017 5.920 5.950 5.780 5.890 616,208 +0.00(+0.00%)
Oct 02, 2017 5.570 5.930 5.540 5.890 1,234,568 +0.33(+5.94%)
Sep 29, 2017 5.840 5.910 5.440 5.560 1,622,200 -0.32(-5.44%)
Sep 28, 2017 5.860 5.910 5.790 5.880 405,292 +0.01(+0.17%)
Sep 27, 2017 5.760 5.930 5.740 5.870 836,695 +0.19(+3.35%)
Sep 26, 2017 5.590 5.700 5.560 5.680 683,306 +0.13(+2.34%)
Sep 25, 2017 5.890 5.950 5.500 5.550 1,129,161 -0.35(-5.93%)
Sep 22, 2017 5.910 6.000 5.870 5.900 702,404 -0.02(-0.34%)
Sep 21, 2017 6.020 6.080 5.850 5.920 735,000 -0.08(-1.33%)
Sep 20, 2017 6.280 6.330 6.000 6.000 674,639 -0.27(-4.31%)
Sep 19, 2017 6.140 6.400 6.140 6.270 1,026,294 +0.13(+2.12%)
Sep 18, 2017 5.750 6.275 5.660 6.140 1,364,804 +0.29(+4.96%)
Sep 15, 2017 5.860 5.930 5.820 5.850 744,333 +0.02(+0.34%)
Sep 14, 2017 6.170 6.220 5.750 5.830 1,136,205 -0.35(-5.66%)
Sep 13, 2017 6.100 6.265 6.020 6.180 766,577 +0.06(+0.98%)
Sep 12, 2017 5.990 6.130 5.950 6.120 710,772 +0.18(+3.03%)
Sep 11, 2017 5.810 6.130 5.790 5.940 1,314,216 +0.12(+2.06%)
Sep 08, 2017 5.760 5.980 5.710 5.820 713,904 -0.02(-0.34%)
Sep 07, 2017 5.970 6.020 5.770 5.840 924,007 -0.11(-1.85%)
Sep 06, 2017 5.950 6.000 5.830 5.950 711,749 +0.05(+0.85%)
Sep 05, 2017 6.060 6.150 5.850 5.900 1,079,663 -0.29(-4.68%)
Sep 01, 2017 5.870 6.200 5.830 6.190 1,144,138 +0.34(+5.81%)
Aug 31, 2017 5.970 6.030 5.850 5.850 864,196 -0.14(-2.34%)
Aug 30, 2017 6.010 6.060 5.910 5.990 728,142 +0.02(+0.34%)
Aug 29, 2017 5.950 6.070 5.800 5.970 963,171 -0.13(-2.13%)
Aug 28, 2017 6.150 6.190 5.935 6.100 995,374 -0.03(-0.49%)
Aug 25, 2017 6.360 6.530 5.930 6.130 2,339,652 -0.11(-1.76%)
Aug 24, 2017 6.410 6.865 6.110 6.240 6,330,614 +0.14(+2.30%)
Aug 23, 2017 5.440 6.105 5.370 6.100 2,506,519 +0.59(+10.71%)
Aug 22, 2017 5.260 5.535 5.260 5.510 1,042,378 +0.18(+3.38%)
Aug 21, 2017 5.600 5.600 5.255 5.330 1,132,427 -0.25(-4.48%)
Aug 18, 2017 5.640 5.690 5.530 5.580 1,272,397 -0.10(-1.76%)
Aug 17, 2017 5.760 5.880 5.635 5.680 918,505 -0.12(-2.07%)
Aug 16, 2017 5.860 6.000 5.760 5.800 1,036,806 -0.09(-1.53%)
Aug 15, 2017 6.110 6.170 5.870 5.890 826,164 -0.18(-2.97%)
Aug 14, 2017 5.890 6.080 5.890 6.070 1,784,872 +0.16(+2.71%)
Aug 11, 2017 5.800 6.110 5.766 5.910 2,083,923 -0.04(-0.67%)
Aug 10, 2017 6.240 6.360 5.940 5.950 1,553,878 -0.39(-6.15%)
Aug 09, 2017 6.500 6.620 6.285 6.340 1,742,369 -0.18(-2.76%)
Aug 08, 2017 6.550 6.770 6.520 6.520 1,208,595 -0.06(-0.91%)
Aug 07, 2017 6.630 6.970 6.510 6.580 2,418,205 -0.09(-1.35%)
Aug 04, 2017 6.990 7.980 6.380 6.670 5,219,141 -0.82(-10.95%)
Aug 03, 2017 7.800 7.870 7.410 7.490 1,686,927 -0.17(-2.22%)
Aug 02, 2017 8.140 8.195 7.630 7.660 2,049,338 -0.69(-8.26%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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