Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neophotonics Corp (NY: NPTN )

16.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.360 5.410 5.110 5.230 55,343 -0.22(-4.04%)
Oct 28, 2011 5.500 5.587 5.400 5.450 622,032 -0.06(-1.09%)
Oct 27, 2011 5.680 5.750 5.380 5.510 459,214 +0.00(+0.00%)
Oct 26, 2011 5.700 5.700 5.490 5.510 40,696 -0.08(-1.43%)
Oct 25, 2011 5.740 5.830 5.530 5.590 46,381 -0.21(-3.62%)
Oct 24, 2011 5.710 5.930 5.590 5.800 66,275 +0.12(+2.11%)
Oct 21, 2011 5.580 5.692 5.530 5.680 32,604 +0.23(+4.22%)
Oct 20, 2011 5.610 5.610 5.446 5.450 50,444 -0.15(-2.68%)
Oct 19, 2011 5.660 5.780 5.570 5.600 25,758 -0.14(-2.44%)
Oct 18, 2011 5.730 5.870 5.560 5.740 42,889 +0.08(+1.41%)
Oct 17, 2011 6.000 6.000 5.620 5.660 38,029 -0.43(-7.06%)
Oct 14, 2011 5.910 6.100 5.630 6.090 64,483 +0.22(+3.75%)
Oct 13, 2011 5.930 5.950 5.540 5.870 52,225 -0.10(-1.68%)
Oct 12, 2011 5.960 6.000 5.870 5.970 42,325 +0.01(+0.17%)
Oct 11, 2011 5.650 6.010 5.650 5.960 70,682 +0.27(+4.75%)
Oct 10, 2011 5.640 5.760 5.550 5.690 83,807 +0.16(+2.89%)
Oct 07, 2011 5.870 5.870 5.500 5.530 87,575 -0.35(-5.95%)
Oct 06, 2011 5.775 5.900 5.470 5.880 357,576 -0.77(-11.58%)
Oct 05, 2011 6.200 6.790 6.120 6.650 32,854 +0.50(+8.13%)
Oct 04, 2011 6.080 6.300 5.900 6.150 65,200 -0.01(-0.16%)
Oct 03, 2011 6.900 6.900 6.000 6.160 79,452 -0.72(-10.47%)
Sep 30, 2011 6.480 6.970 6.480 6.880 47,611 +0.32(+4.88%)
Sep 29, 2011 6.730 6.769 6.400 6.560 46,306 -0.05(-0.76%)
Sep 28, 2011 6.990 6.990 6.610 6.610 50,609 -0.37(-5.30%)
Sep 27, 2011 7.050 7.050 6.840 6.980 56,909 +0.09(+1.31%)
Sep 26, 2011 7.280 7.280 6.790 6.890 46,334 -0.35(-4.83%)
Sep 23, 2011 6.940 7.240 6.900 7.240 36,596 +0.28(+4.02%)
Sep 22, 2011 7.490 7.620 6.855 6.960 60,711 -0.77(-9.96%)
Sep 21, 2011 7.950 8.160 7.690 7.730 57,870 -0.26(-3.25%)
Sep 20, 2011 7.950 8.200 7.850 7.990 90,136 +0.04(+0.50%)
Sep 19, 2011 7.730 7.990 7.460 7.950 84,316 +0.09(+1.15%)
Sep 16, 2011 7.190 7.930 7.190 7.860 182,665 +0.72(+10.08%)
Sep 15, 2011 7.260 7.260 6.900 7.140 82,737 -0.10(-1.38%)
Sep 14, 2011 7.150 7.300 6.940 7.240 83,672 +0.12(+1.69%)
Sep 13, 2011 6.520 7.310 6.450 7.120 172,569 +0.67(+10.39%)
Sep 12, 2011 6.150 6.503 6.150 6.450 37,003 +0.18(+2.87%)
Sep 09, 2011 6.410 6.450 6.170 6.270 55,665 -0.22(-3.39%)
Sep 08, 2011 6.360 6.530 6.300 6.490 115,191 +0.08(+1.25%)
Sep 07, 2011 6.250 6.440 6.030 6.410 39,513 +0.27(+4.40%)
Sep 06, 2011 6.080 6.170 5.930 6.140 55,423 -0.23(-3.61%)
Sep 02, 2011 6.330 6.550 6.150 6.370 88,928 -0.09(-1.39%)
Sep 01, 2011 6.130 6.490 6.120 6.460 177,182 +0.36(+5.90%)
Aug 31, 2011 6.490 6.650 6.030 6.100 163,989 -0.34(-5.28%)
Aug 30, 2011 6.430 6.750 6.230 6.440 126,218 +0.01(+0.16%)
Aug 29, 2011 5.770 6.450 5.540 6.430 159,790 +0.73(+12.81%)
Aug 26, 2011 5.650 5.850 5.560 5.700 103,058 -0.03(-0.52%)
Aug 25, 2011 5.810 5.810 5.460 5.730 154,259 -0.05(-0.87%)
Aug 24, 2011 5.830 5.900 5.700 5.780 95,321 -0.01(-0.17%)
Aug 23, 2011 5.840 5.870 5.620 5.790 98,979 +0.00(+0.00%)
Aug 22, 2011 6.290 6.290 5.730 5.790 88,134 -0.29(-4.77%)
Aug 19, 2011 6.110 6.190 6.000 6.080 35,212 -0.19(-3.03%)
Aug 18, 2011 6.390 6.450 6.250 6.270 81,043 -0.38(-5.71%)
Aug 17, 2011 6.700 6.850 6.570 6.650 32,699 -0.05(-0.75%)
Aug 16, 2011 6.810 6.810 6.610 6.700 37,359 -0.21(-3.04%)
Aug 15, 2011 6.400 6.910 6.330 6.910 62,059 +0.56(+8.82%)
Aug 12, 2011 6.450 6.530 6.220 6.350 87,480 -0.08(-1.24%)
Aug 11, 2011 6.060 6.500 6.060 6.430 91,840 +0.43(+7.17%)
Aug 10, 2011 5.900 6.282 5.640 6.000 57,318 -0.17(-2.76%)
Aug 09, 2011 6.280 6.260 5.510 6.170 110,432 +0.36(+6.20%)
Aug 08, 2011 6.280 6.460 5.810 5.810 178,914 -0.78(-11.84%)
Aug 05, 2011 6.880 6.880 6.250 6.590 259,640 -0.06(-0.90%)
Aug 04, 2011 6.880 7.010 6.440 6.650 79,444 -0.33(-4.73%)
Aug 03, 2011 7.000 7.080 6.590 6.980 81,666 -0.02(-0.29%)
Aug 02, 2011 7.260 7.480 7.000 7.000 163,980 -0.34(-4.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.