Neophotonics Corp (NY: NPTN )

11.64 USD -0.74 (-5.98%)
Official Closing Price Updated: 4:48 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 11.96 12.38 11.82 12.38 409,647 +0.44(+3.69%)
Feb 23, 2021 11.86 12.13 11.21 11.94 936,076 -0.21(-1.73%)
Feb 22, 2021 12.43 12.62 12.05 12.15 354,181 -0.40(-3.19%)
Feb 19, 2021 12.30 12.69 12.26 12.55 441,800 +0.18(+1.46%)
Feb 18, 2021 12.69 12.75 12.36 12.37 490,568 -0.50(-3.89%)
Feb 17, 2021 13.51 13.61 12.56 12.87 782,793 -0.91(-6.60%)
Feb 16, 2021 14.01 14.14 13.54 13.78 615,607 +0.04(+0.29%)
Feb 12, 2021 13.18 14.07 12.91 13.74 1,054,200 +0.52(+3.93%)
Feb 11, 2021 12.56 13.25 12.34 13.22 732,921 +0.86(+6.96%)
Feb 10, 2021 12.78 12.80 12.08 12.36 782,015 -0.37(-2.91%)
Feb 09, 2021 12.60 12.79 12.30 12.73 736,148 +0.20(+1.60%)
Feb 08, 2021 11.99 12.61 11.86 12.53 978,174 +0.80(+6.82%)
Feb 05, 2021 11.61 11.73 11.28 11.73 574,700 +0.21(+1.82%)
Feb 04, 2021 11.21 11.53 11.15 11.52 399,888 +0.28(+2.49%)
Feb 03, 2021 11.53 11.54 11.06 11.24 601,770 -0.19(-1.66%)
Feb 02, 2021 11.57 11.64 11.07 11.43 720,551 +0.02(+0.18%)
Feb 01, 2021 11.17 11.50 10.98 11.41 398,014 +0.27(+2.42%)
Jan 29, 2021 11.31 11.46 10.98 11.14 662,000 -0.17(-1.50%)
Jan 28, 2021 11.71 11.71 11.30 11.31 569,876 -0.22(-1.91%)
Jan 27, 2021 11.37 11.59 11.07 11.53 1,253,116 -0.19(-1.62%)
Jan 26, 2021 12.27 12.29 11.56 11.72 744,897 -0.42(-3.46%)
Jan 25, 2021 12.30 12.79 12.01 12.14 817,787 -0.10(-0.82%)
Jan 22, 2021 12.13 12.29 12.07 12.24 596,300 -0.10(-0.81%)
Jan 21, 2021 12.40 12.49 12.16 12.34 617,228 -0.06(-0.48%)
Jan 20, 2021 12.75 12.93 12.26 12.40 1,139,317 -0.30(-2.36%)
Jan 19, 2021 11.82 12.72 11.80 12.70 1,820,857 +1.12(+9.67%)
Jan 15, 2021 11.00 12.13 10.96 11.58 2,419,800 +0.63(+5.75%)
Jan 14, 2021 10.25 10.96 10.24 10.95 1,101,111 +0.97(+9.72%)
Jan 13, 2021 10.03 10.19 9.930 9.980 754,964 +0.15(+1.53%)
Jan 12, 2021 9.790 10.24 9.770 9.830 860,149 +0.10(+1.03%)
Jan 11, 2021 9.120 9.750 9.060 9.730 1,180,839 +0.70(+7.75%)
Jan 08, 2021 9.250 9.280 8.970 9.030 502,000 -0.12(-1.31%)
Jan 07, 2021 9.240 9.250 9.050 9.150 366,339 +0.03(+0.33%)
Jan 06, 2021 8.970 9.260 8.970 9.120 537,365 +0.17(+1.90%)
Jan 05, 2021 8.920 9.130 8.870 8.950 531,975 +0.00(+0.00%)
Jan 04, 2021 9.180 9.320 8.800 8.950 669,145 -0.14(-1.54%)
Dec 31, 2020 9.090 9.090 9.090 406,460 +0.05(+0.55%)
Dec 30, 2020 8.880 9.045 8.810 9.040 406,460 +0.17(+1.92%)
Dec 29, 2020 9.110 9.210 8.820 8.870 492,724 -0.23(-2.53%)
Dec 28, 2020 9.190 9.390 9.100 9.100 502,781 +0.04(+0.44%)
Dec 24, 2020 9.060 9.080 8.815 9.060 321,900 -0.02(-0.22%)
Dec 23, 2020 9.190 9.225 9.050 9.080 356,063 -0.04(-0.44%)
Dec 22, 2020 8.840 9.450 8.760 9.120 1,924,116 +0.37(+4.23%)
Dec 21, 2020 8.730 8.810 8.570 8.750 514,831 -0.16(-1.80%)
Dec 18, 2020 9.100 9.120 8.870 8.910 1,266,600 -0.17(-1.87%)
Dec 17, 2020 8.950 9.155 8.880 9.080 852,410 +0.17(+1.91%)
Dec 16, 2020 9.070 9.076 8.900 8.910 444,804 -0.09(-1.00%)
Dec 15, 2020 8.810 9.030 8.700 9.000 530,563 +0.27(+3.09%)
Dec 14, 2020 8.420 8.800 8.420 8.730 684,437 +0.39(+4.68%)
Dec 11, 2020 8.500 8.510 8.260 8.340 507,400 -0.27(-3.14%)
Dec 10, 2020 8.360 8.660 8.235 8.610 552,530 +0.15(+1.77%)
Dec 09, 2020 8.820 8.850 8.220 8.460 740,040 -0.39(-4.41%)
Dec 08, 2020 8.970 8.970 8.780 8.850 545,987 -0.14(-1.56%)
Dec 07, 2020 8.800 9.020 8.600 8.990 584,448 +0.31(+3.57%)
Dec 04, 2020 8.340 8.700 8.340 8.680 514,900 +0.40(+4.83%)
Dec 03, 2020 8.300 8.480 8.260 8.280 539,599 +0.07(+0.85%)
Dec 02, 2020 8.030 8.340 7.960 8.210 469,728 +0.18(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.