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 )

N/A 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 (%)
Jul 31, 2014 3.150 3.180 3.040 3.110 50,651 -0.07(-2.20%)
Jul 30, 2014 3.310 3.320 3.120 3.180 45,004 -0.07(-2.15%)
Jul 29, 2014 3.270 3.350 3.210 3.250 46,326 -0.03(-0.91%)
Jul 28, 2014 3.310 3.320 3.260 3.280 50,610 -0.01(-0.30%)
Jul 25, 2014 3.400 3.400 3.270 3.290 40,654 -0.11(-3.24%)
Jul 24, 2014 3.450 3.470 3.270 3.400 99,539 -0.03(-0.87%)
Jul 23, 2014 3.400 3.490 3.340 3.430 67,610 +0.03(+0.88%)
Jul 22, 2014 3.470 3.470 3.320 3.400 76,541 -0.02(-0.58%)
Jul 21, 2014 3.480 3.480 3.400 3.420 39,155 -0.04(-1.16%)
Jul 18, 2014 3.330 3.460 3.330 3.460 38,109 +0.15(+4.53%)
Jul 17, 2014 3.380 3.435 3.260 3.310 90,354 -0.10(-2.93%)
Jul 16, 2014 3.520 3.660 3.400 3.410 88,907 -0.07(-2.01%)
Jul 15, 2014 3.520 3.590 3.440 3.480 43,875 -0.05(-1.42%)
Jul 14, 2014 3.480 3.580 3.460 3.530 34,096 +0.08(+2.32%)
Jul 11, 2014 3.530 3.550 3.400 3.450 46,948 -0.01(-0.29%)
Jul 10, 2014 3.500 3.540 3.390 3.460 70,451 +0.02(+0.58%)
Jul 09, 2014 3.550 3.730 3.430 3.440 119,964 -0.11(-3.10%)
Jul 08, 2014 3.820 3.820 3.510 3.550 241,932 -0.27(-7.07%)
Jul 07, 2014 3.970 4.020 3.790 3.820 172,468 -0.18(-4.50%)
Jul 03, 2014 4.030 4.000 4.000 4.000 44,400 +0.01(+0.25%)
Jul 02, 2014 4.000 4.120 3.970 3.990 189,451 -0.05(-1.24%)
Jul 01, 2014 4.190 4.200 4.010 4.040 185,945 -0.12(-2.88%)
Jun 30, 2014 4.150 4.290 4.050 4.160 293,949 +0.01(+0.24%)
Jun 27, 2014 3.750 4.160 3.750 4.150 1,876,811 +0.33(+8.64%)
Jun 26, 2014 3.960 3.968 3.760 3.820 167,442 -0.12(-3.05%)
Jun 25, 2014 3.850 3.980 3.750 3.940 148,164 +0.05(+1.29%)
Jun 24, 2014 4.000 4.060 3.860 3.890 262,889 -0.11(-2.75%)
Jun 23, 2014 4.090 4.200 4.000 4.000 170,790 -0.09(-2.20%)
Jun 20, 2014 4.180 4.250 4.060 4.090 262,282 -0.07(-1.68%)
Jun 19, 2014 4.260 4.340 4.140 4.160 115,504 -0.06(-1.42%)
Jun 18, 2014 4.360 4.360 4.050 4.220 288,057 -0.14(-3.21%)
Jun 17, 2014 4.300 4.510 4.240 4.360 225,173 +0.08(+1.87%)
Jun 16, 2014 4.240 4.290 4.100 4.280 104,365 +0.06(+1.42%)
Jun 13, 2014 4.500 4.500 4.190 4.220 139,737 -0.25(-5.59%)
Jun 12, 2014 4.580 4.660 4.450 4.470 110,800 -0.14(-3.04%)
Jun 11, 2014 4.770 4.780 4.590 4.610 66,832 -0.18(-3.76%)
Jun 10, 2014 4.640 4.850 4.611 4.790 88,257 +0.12(+2.57%)
Jun 06, 2014 4.750 4.760 4.660 4.670 150,615 -0.03(-0.64%)
Jun 05, 2014 4.640 4.720 4.320 4.700 124,599 +0.22(+4.91%)
Jun 04, 2014 4.280 4.510 4.250 4.480 129,981 +0.17(+3.94%)
Jun 03, 2014 4.500 4.500 4.290 4.310 111,404 -0.19(-4.22%)
Jun 02, 2014 4.670 4.670 4.350 4.500 153,150 -0.16(-3.43%)
May 30, 2014 4.760 4.760 4.450 4.660 145,712 -0.08(-1.69%)
May 29, 2014 4.370 4.860 4.345 4.740 258,443 +0.41(+9.47%)
May 28, 2014 4.260 4.380 4.110 4.330 109,758 +0.08(+1.88%)
May 27, 2014 4.030 4.280 3.980 4.250 211,267 +0.28(+7.05%)
May 23, 2014 3.960 3.970 3.970 3.970 75,200 -0.01(-0.25%)
May 22, 2014 4.040 4.130 3.890 3.980 99,942 +0.02(+0.51%)
May 21, 2014 4.230 4.250 3.960 3.960 212,590 -0.25(-5.94%)
May 20, 2014 4.360 4.450 4.100 4.210 383,430 -0.14(-3.22%)
May 19, 2014 4.290 4.450 4.250 4.350 294,319 +0.07(+1.64%)
May 16, 2014 4.460 4.670 4.200 4.280 232,053 -0.15(-3.39%)
May 15, 2014 4.740 4.760 4.400 4.430 297,556 -0.32(-6.74%)
May 14, 2014 4.960 4.970 4.750 4.750 106,887 -0.18(-3.65%)
May 13, 2014 5.050 5.300 4.910 4.930 140,775 -0.07(-1.40%)
May 12, 2014 5.010 5.110 4.970 5.000 217,991 +0.04(+0.81%)
May 09, 2014 4.950 5.080 4.900 4.960 128,911 -0.01(-0.20%)
May 08, 2014 5.040 5.150 4.950 4.970 146,282 -0.15(-2.93%)
May 07, 2014 5.350 5.350 5.100 5.120 104,952 -0.20(-3.76%)
May 06, 2014 5.670 5.680 5.320 5.320 89,829 -0.36(-6.34%)
May 05, 2014 5.640 5.710 5.500 5.680 65,129 -0.04(-0.70%)
May 02, 2014 5.910 5.920 5.690 5.720 69,985 -0.15(-2.56%)
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.