FinancialContent is the trusted provider of stock market information to the media industry.
NEOPHOTONICS RG (NY: NPTN)
6.590 USD  -0.010 (-0.15%)
Streaming Delayed Price  /  Updated: 2:49 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2018 6.620 6.680 6.410 6.600 444,515 -0.12(-1.79%)
Jun 18, 2018 6.720 6.790 6.580 6.720 337,711 -0.02(-0.30%)
Jun 15, 2018 6.810 6.810 6.740 636,150 -0.07(-1.03%)
Jun 14, 2018 6.970 7.010 6.740 6.810 651,487 -0.19(-2.71%)
Jun 13, 2018 7.120 7.140 6.960 7.000 378,968 -0.11(-1.55%)
Jun 12, 2018 7.100 7.170 7.060 7.110 358,954 +0.05(+0.71%)
Jun 11, 2018 7.080 7.115 6.883 7.060 413,531 -0.04(-0.56%)
Jun 08, 2018 7.110 7.130 6.860 7.100 502,559 -0.06(-0.84%)
Jun 07, 2018 7.200 7.221 6.935 7.160 736,309 +0.11(+1.56%)
Jun 06, 2018 6.800 7.120 6.710 7.050 768,364 +0.27(+3.98%)
Jun 05, 2018 6.640 6.840 6.590 6.780 447,861 +0.11(+1.65%)
Jun 04, 2018 6.800 6.810 6.555 6.670 502,676 -0.12(-1.77%)
Jun 01, 2018 6.550 6.900 6.520 6.790 767,069 +0.27(+4.14%)
May 31, 2018 6.510 6.550 6.340 6.520 588,928 +0.06(+0.93%)
May 30, 2018 6.690 6.700 6.330 6.460 649,501 -0.16(-2.42%)
May 29, 2018 6.820 6.914 6.490 6.620 863,521 -0.22(-3.22%)
May 25, 2018 6.840 6.840 6.840 0 +0.26(+3.95%)
May 24, 2018 6.670 6.880 6.570 6.580 573,763 -0.12(-1.79%)
May 23, 2018 6.640 6.830 6.560 6.700 539,774 -0.01(-0.15%)
May 22, 2018 6.640 6.820 6.600 6.710 881,167 +0.18(+2.76%)
May 21, 2018 6.600 6.790 6.350 6.530 2,002,645 +0.03(+0.46%)
May 18, 2018 6.450 6.580 6.330 6.500 516,841 +0.04(+0.62%)
May 17, 2018 6.450 6.660 6.341 6.460 841,615 +0.00(+0.00%)
May 16, 2018 6.250 6.465 6.210 6.460 1,501,479 +0.23(+3.69%)
May 15, 2018 6.010 6.250 5.980 6.230 782,858 +0.14(+2.30%)
May 14, 2018 6.250 6.310 5.950 6.090 1,345,713 +0.27(+4.64%)
May 11, 2018 5.820 5.870 5.650 5.820 780,098 +0.00(+0.00%)
May 10, 2018 5.740 5.820 5.640 5.820 835,148 +0.07(+1.22%)
May 09, 2018 5.110 5.910 5.000 5.750 1,221,134 -0.34(-5.58%)
May 08, 2018 5.970 6.180 5.920 6.090 1,458,668 +0.14(+2.35%)
May 07, 2018 5.800 6.080 5.800 5.950 803,220 +0.16(+2.76%)
May 04, 2018 5.650 5.940 5.510 5.790 1,187,895 +0.15(+2.66%)
May 03, 2018 5.640 5.655 5.270 5.640 845,819 -0.03(-0.53%)
May 02, 2018 5.770 5.770 5.510 5.670 1,313,451 +0.22(+4.04%)
May 01, 2018 5.170 5.450 5.090 5.450 1,377,622 +0.31(+6.03%)
Apr 30, 2018 5.320 5.380 5.020 5.140 1,316,742 -0.18(-3.38%)
Apr 27, 2018 5.600 5.800 5.300 5.320 1,450,822 -0.25(-4.49%)
Apr 26, 2018 5.690 5.730 5.430 5.570 1,283,969 -0.12(-2.11%)
Apr 25, 2018 6.160 6.209 5.435 5.690 2,658,347 -0.41(-6.72%)
Apr 24, 2018 5.990 6.130 5.910 6.100 959,850 +0.17(+2.87%)
Apr 23, 2018 6.070 6.140 5.840 5.930 705,876 -0.12(-1.98%)
Apr 20, 2018 6.070 6.250 5.960 6.050 1,618,605 -0.02(-0.33%)
Apr 19, 2018 6.360 6.480 6.060 6.070 1,251,521 -0.36(-5.60%)
Apr 18, 2018 6.870 6.870 6.420 6.430 909,044 -0.43(-6.27%)
Apr 17, 2018 6.580 7.065 6.270 6.860 2,234,565 +0.34(+5.21%)
Apr 16, 2018 6.410 6.930 6.230 6.520 2,411,421 -0.27(-3.98%)
Apr 13, 2018 6.890 6.920 6.710 6.790 585,068 -0.05(-0.73%)
Apr 12, 2018 6.890 6.890 6.651 6.840 457,399 -0.01(-0.15%)
Apr 11, 2018 6.660 7.000 6.650 6.850 792,274 +0.19(+2.85%)
Apr 10, 2018 6.380 6.690 6.370 6.660 738,967 +0.39(+6.22%)
Apr 09, 2018 6.320 6.550 6.200 6.270 547,428 +0.02(+0.32%)
Apr 06, 2018 6.310 6.595 6.110 6.250 770,080 -0.12(-1.88%)
Apr 05, 2018 6.510 6.630 6.270 6.370 647,800 -0.08(-1.24%)
Apr 04, 2018 6.090 6.510 6.070 6.450 985,574 +0.22(+3.53%)
Apr 03, 2018 6.610 6.675 6.140 6.230 1,104,938 -0.33(-5.03%)
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