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 29, 2021 9.800 10.13 9.800 10.12 292,853 +0.26(+2.64%)
Oct 28, 2021 9.700 9.870 9.530 9.860 441,212 +0.18(+1.86%)
Oct 27, 2021 9.600 9.950 9.570 9.680 499,424 +0.01(+0.10%)
Oct 26, 2021 9.700 9.670 262,265 +0.09(+0.94%)
Oct 25, 2021 9.590 9.850 9.470 9.580 229,545 +0.08(+0.84%)
Oct 22, 2021 9.770 9.900 9.455 9.500 432,280 -0.25(-2.56%)
Oct 21, 2021 9.510 9.820 9.500 9.750 311,570 +0.23(+2.42%)
Oct 20, 2021 9.500 9.690 9.410 9.520 202,298 +0.02(+0.21%)
Oct 19, 2021 9.470 9.550 9.300 9.500 357,088 +0.13(+1.39%)
Oct 18, 2021 9.080 9.465 9.040 9.370 223,203 +0.22(+2.40%)
Oct 15, 2021 9.680 9.750 9.145 9.150 653,387 -0.28(-2.97%)
Oct 14, 2021 9.250 9.480 9.200 9.430 321,239 +0.21(+2.28%)
Oct 13, 2021 8.850 9.280 8.850 9.220 315,718 +0.38(+4.30%)
Oct 12, 2021 8.810 8.895 8.690 8.840 234,145 +0.06(+0.68%)
Oct 11, 2021 8.910 9.040 8.770 8.780 185,266 -0.04(-0.45%)
Oct 08, 2021 8.840 8.960 8.695 8.820 231,294 +0.02(+0.23%)
Oct 07, 2021 8.620 8.930 8.620 8.800 222,062 +0.30(+3.53%)
Oct 06, 2021 8.500 8.630 8.460 8.500 178,322 -0.11(-1.28%)
Oct 05, 2021 8.670 8.670 8.510 8.610 195,555 +0.07(+0.82%)
Oct 04, 2021 8.820 8.820 8.450 8.540 253,639 -0.31(-3.50%)
Oct 01, 2021 8.770 8.920 8.660 8.850 176,509 +0.14(+1.61%)
Sep 30, 2021 8.710 8.860 8.640 8.710 254,513 +0.05(+0.58%)
Sep 29, 2021 8.810 8.880 8.620 8.660 237,954 -0.10(-1.14%)
Sep 28, 2021 9.060 9.060 8.720 8.760 205,835 -0.43(-4.68%)
Sep 27, 2021 8.940 9.340 8.932 9.190 227,999 +0.19(+2.11%)
Sep 24, 2021 8.910 9.110 8.910 9.000 183,797 -0.04(-0.44%)
Sep 23, 2021 8.820 9.105 8.671 9.040 316,363 +0.32(+3.67%)
Sep 22, 2021 8.580 8.820 8.580 8.720 226,180 +0.18(+2.11%)
Sep 21, 2021 8.700 8.730 8.490 8.540 269,295 -0.11(-1.27%)
Sep 20, 2021 8.640 8.750 8.415 8.650 563,344 -0.18(-2.04%)
Sep 17, 2021 9.110 9.110 8.770 8.830 1,405,498 -0.24(-2.65%)
Sep 16, 2021 9.040 9.110 8.800 9.070 322,316 -0.04(-0.44%)
Sep 15, 2021 9.070 9.120 8.850 9.110 665,873 +0.02(+0.22%)
Sep 14, 2021 9.510 9.585 8.970 9.090 388,279 -0.36(-3.81%)
Sep 13, 2021 9.460 9.475 9.150 9.450 522,599 +0.04(+0.43%)
Sep 10, 2021 9.780 10.03 9.410 9.410 420,032 -0.23(-2.39%)
Sep 09, 2021 9.760 9.900 9.560 9.640 401,585 +0.25(+2.66%)
Sep 08, 2021 9.710 9.780 9.380 9.390 343,789 -0.38(-3.89%)
Sep 07, 2021 9.710 9.875 9.658 9.770 283,391 +0.03(+0.31%)
Sep 03, 2021 9.770 9.900 9.630 9.740 249,795 -0.01(-0.10%)
Sep 02, 2021 9.400 9.820 9.340 9.750 369,404 +0.33(+3.50%)
Sep 01, 2021 9.370 9.520 9.300 9.420 350,325 +0.08(+0.86%)
Aug 31, 2021 9.380 9.390 9.140 9.340 227,290 +0.01(+0.11%)
Aug 30, 2021 9.450 9.450 9.245 9.330 247,436 -0.10(-1.06%)
Aug 27, 2021 9.020 9.450 9.020 9.430 292,853 +0.40(+4.43%)
Aug 26, 2021 9.280 9.350 9.030 9.030 268,817 -0.25(-2.69%)
Aug 25, 2021 9.000 9.365 8.970 9.280 824,100 +0.28(+3.11%)
Aug 24, 2021 8.890 9.020 8.820 9.000 407,971 +0.18(+2.04%)
Aug 23, 2021 8.340 8.860 8.340 8.820 952,073 +0.54(+6.52%)
Aug 20, 2021 8.070 8.295 8.010 8.280 846,015 +0.27(+3.37%)
Aug 19, 2021 8.080 8.180 7.950 8.010 764,077 -0.10(-1.23%)
Aug 18, 2021 8.100 8.390 7.950 8.110 519,351 -0.05(-0.61%)
Aug 17, 2021 8.260 8.370 8.052 8.160 403,350 -0.13(-1.57%)
Aug 16, 2021 8.480 8.540 8.260 8.290 432,177 -0.23(-2.70%)
Aug 13, 2021 8.670 8.740 8.460 8.520 389,673 -0.21(-2.41%)
Aug 12, 2021 8.940 8.940 8.720 8.730 322,139 -0.26(-2.89%)
Aug 11, 2021 8.820 9.030 8.660 8.990 548,850 +0.09(+1.01%)
Aug 10, 2021 9.150 9.200 8.760 8.900 600,252 -0.24(-2.63%)
Aug 09, 2021 9.290 9.320 9.080 9.140 463,700 -0.18(-1.93%)
Aug 06, 2021 9.320 9.520 9.220 9.320 518,851 +0.01(+0.11%)
Aug 05, 2021 9.770 9.770 9.310 9.310 354,173 -0.35(-3.62%)
Aug 04, 2021 9.940 10.37 9.400 9.660 1,536,743 +0.76(+8.54%)
Aug 03, 2021 9.150 9.220 8.830 8.900 580,120 -0.23(-2.52%)
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.