FinancialContent is the trusted provider of stock market information to the media industry.
NEOPHOTONICS RG (NY: NPTN)
6.960 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:04 PM EST, Dec 11, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 6.610 6.960 6.530 6.960 722,032 +0.39(+5.94%)
Dec 08, 2017 6.490 6.800 6.490 6.570 604,976 +0.00(+0.00%)
Dec 07, 2017 6.330 6.590 6.190 1,010,953 +0.00(+0.00%)
Dec 06, 2017 6.390 6.670 6.210 6.400 1,223,895 -0.02(-0.31%)
Dec 05, 2017 6.160 6.520 6.150 6.420 883,688 +0.20(+3.22%)
Dec 04, 2017 6.640 6.670 6.200 6.220 1,129,858 -0.34(-5.18%)
Dec 01, 2017 7.110 7.110 6.460 6.560 1,577,156 -0.54(-7.61%)
Nov 30, 2017 6.960 7.140 6.840 7.100 1,281,708 +0.22(+3.20%)
Nov 29, 2017 7.030 7.230 6.640 6.880 1,016,379 -0.12(-1.71%)
Nov 28, 2017 6.910 7.070 6.850 7.000 873,241 +0.10(+1.45%)
Nov 27, 2017 7.290 7.330 6.850 6.900 1,139,079 -0.45(-6.12%)
Nov 24, 2017 7.300 7.420 7.065 7.350 736,009 +0.08(+1.10%)
Nov 22, 2017 7.500 7.680 7.180 7.270 1,488,853 -0.23(-3.07%)
Nov 21, 2017 7.330 7.520 7.230 7.500 1,675,266 +0.18(+2.46%)
Nov 20, 2017 7.030 7.400 7.000 7.320 1,975,779 +0.34(+4.87%)
Nov 17, 2017 6.600 7.010 6.510 6.980 1,124,644 +0.40(+6.08%)
Nov 16, 2017 6.340 6.690 6.330 6.580 1,738,198 +0.26(+4.11%)
Nov 15, 2017 6.010 6.620 5.771 6.320 1,489,785 +0.20(+3.27%)
Nov 14, 2017 6.410 6.410 5.760 6.120 1,731,189 -0.29(-4.52%)
Nov 13, 2017 6.290 6.489 6.070 6.410 1,092,212 +0.12(+1.91%)
Nov 10, 2017 6.160 6.400 6.010 6.290 1,450,522 +0.13(+2.11%)
Nov 09, 2017 6.430 6.480 5.950 6.160 1,845,826 -0.37(-5.67%)
Nov 08, 2017 5.800 6.662 5.770 6.530 2,610,425 +0.61(+10.30%)
Nov 07, 2017 5.280 5.930 5.100 5.920 3,249,444 +1.17(+24.63%)
Nov 06, 2017 4.640 4.860 4.560 4.750 1,957,584 +0.17(+3.71%)
Nov 03, 2017 4.960 4.980 4.560 4.580 1,778,352 -0.40(-8.03%)
Nov 02, 2017 5.200 5.200 4.710 4.980 3,076,222 -0.24(-4.60%)
Nov 01, 2017 5.250 5.360 5.071 5.220 1,430,596 +0.01(+0.19%)
Oct 31, 2017 5.250 5.340 5.120 5.210 1,103,078 -0.03(-0.57%)
Oct 30, 2017 5.180 5.405 5.060 5.240 1,607,609 -0.03(-0.57%)
Oct 27, 2017 5.790 6.080 5.250 5.270 1,863,437 -0.35(-6.23%)
Oct 26, 2017 6.600 6.690 5.500 5.620 2,753,922 -0.88(-13.54%)
Oct 25, 2017 6.340 6.700 6.110 6.500 2,561,702 +0.25(+4.00%)
Oct 24, 2017 5.650 6.270 5.650 6.250 2,582,735 +0.59(+10.42%)
Oct 23, 2017 5.450 5.730 5.400 5.660 1,955,522 +0.20(+3.66%)
Oct 20, 2017 5.180 5.563 5.180 5.460 2,332,265 +0.33(+6.43%)
Oct 19, 2017 4.830 5.300 4.789 5.130 2,053,976 +0.28(+5.77%)
Oct 18, 2017 4.780 4.890 4.780 4.850 723,646 +0.10(+2.11%)
Oct 17, 2017 4.750 4.890 4.740 4.750 809,566 +0.00(+0.00%)
Oct 16, 2017 4.710 4.820 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 5.690 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%)
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