FinancialContent is the trusted provider of stock market information to the media industry.
NEOPHOTONICS RG (NY: NPTN)
6.140 USD  +0.200 (+3.37%)
Official Closing Price  /  Updated: 8:04 PM EST, Feb 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 16, 2018 5.890 6.150 5.880 6.140 627,669 +0.20(+3.37%)
Feb 15, 2018 5.920 5.960 5.830 5.940 445,102 +0.10(+1.71%)
Feb 14, 2018 5.450 5.860 5.450 5.840 557,368 +0.30(+5.42%)
Feb 13, 2018 5.570 5.570 5.420 5.540 401,091 -0.09(-1.60%)
Feb 12, 2018 5.870 5.990 5.610 5.630 686,971 -0.19(-3.26%)
Feb 09, 2018 5.740 5.870 5.520 5.820 933,416 +0.19(+3.37%)
Feb 08, 2018 5.490 5.760 5.420 5.630 924,609 +0.18(+3.30%)
Feb 07, 2018 5.800 5.810 5.380 5.450 942,476 -0.38(-6.52%)
Feb 06, 2018 4.960 5.870 4.950 5.830 1,941,918 +0.65(+12.55%)
Feb 05, 2018 5.400 5.460 5.030 5.180 790,881 -0.31(-5.65%)
Feb 02, 2018 5.570 5.680 5.440 5.490 1,190,426 -0.16(-2.83%)
Feb 01, 2018 5.560 5.730 5.470 5.650 554,833 +0.04(+0.71%)
Jan 31, 2018 5.930 5.930 5.470 5.610 1,001,685 -0.25(-4.27%)
Jan 30, 2018 5.990 6.100 5.840 5.860 836,918 -0.22(-3.62%)
Jan 29, 2018 6.120 6.380 5.980 6.080 1,206,484 -0.47(-7.18%)
Jan 26, 2018 6.410 6.550 6.330 6.550 565,749 +0.20(+3.15%)
Jan 25, 2018 6.400 6.560 6.285 6.350 526,396 -0.06(-0.94%)
Jan 24, 2018 6.520 6.550 6.315 6.410 822,739 -0.11(-1.69%)
Jan 23, 2018 6.600 6.720 6.420 6.520 456,451 -0.12(-1.81%)
Jan 22, 2018 6.400 6.740 6.370 6.640 891,966 +0.23(+3.59%)
Jan 19, 2018 6.270 6.530 6.250 6.410 538,047 +0.08(+1.26%)
Jan 18, 2018 6.400 6.420 6.270 6.330 752,792 -0.16(-2.47%)
Jan 17, 2018 6.280 6.560 6.270 6.490 531,249 +0.19(+3.02%)
Jan 16, 2018 6.750 6.770 6.180 6.300 902,202 -0.39(-5.83%)
Jan 12, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Jan 11, 2018 6.470 6.610 6.330 6.540 418,445 +0.13(+2.03%)
Jan 10, 2018 6.500 6.520 6.140 6.410 525,285 -0.11(-1.69%)
Jan 09, 2018 7.030 7.060 6.500 6.520 969,995 -0.49(-6.99%)
Jan 08, 2018 6.890 7.090 6.590 7.010 769,930 +0.12(+1.74%)
Jan 05, 2018 6.910 7.070 6.850 6.890 445,641 +0.03(+0.44%)
Jan 04, 2018 7.210 7.280 6.830 6.860 565,900 -0.30(-4.19%)
Jan 03, 2018 7.210 7.320 6.980 7.160 587,783 -0.02(-0.28%)
Jan 02, 2018 6.650 7.180 6.610 7.180 977,908 +0.60(+9.12%)
Dec 29, 2017 6.580 6.580 6.580 0 -0.10(-1.50%)
Dec 28, 2017 6.790 6.990 6.640 6.680 366,091 -0.07(-1.04%)
Dec 27, 2017 6.850 6.970 6.690 6.750 460,285 -0.08(-1.17%)
Dec 26, 2017 6.820 7.040 6.700 6.830 331,180 -0.05(-0.73%)
Dec 22, 2017 6.990 7.150 6.850 6.880 315,794 -0.14(-1.99%)
Dec 21, 2017 6.920 7.250 6.830 7.020 712,834 +0.11(+1.59%)
Dec 20, 2017 7.000 7.140 6.720 6.910 524,856 -0.08(-1.14%)
Dec 19, 2017 6.880 7.100 6.760 6.990 795,258 +0.09(+1.30%)
Dec 18, 2017 6.690 6.980 6.600 6.900 578,388 +0.26(+3.92%)
Dec 15, 2017 6.800 6.850 6.300 6.640 835,311 -0.13(-1.92%)
Dec 14, 2017 6.900 6.960 6.670 6.770 530,208 -0.12(-1.74%)
Dec 13, 2017 6.810 7.020 6.690 6.890 578,478 +0.09(+1.32%)
Dec 12, 2017 6.920 7.020 6.740 6.800 701,740 -0.16(-2.30%)
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%)
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