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 (%)
May 31, 2013 6.630 6.640 6.380 6.430 37,566 -0.26(-3.89%)
May 30, 2013 6.440 6.770 6.440 6.690 27,883 +0.21(+3.24%)
May 29, 2013 6.600 6.650 6.370 6.480 92,104 -0.19(-2.85%)
May 28, 2013 6.420 6.670 6.400 6.670 47,366 +0.31(+4.87%)
May 24, 2013 6.330 6.410 6.300 6.360 14,908 -0.03(-0.47%)
May 23, 2013 6.310 6.519 6.131 6.390 83,387 +0.00(+0.00%)
May 22, 2013 6.740 6.840 6.380 6.390 255,235 -0.33(-4.91%)
May 21, 2013 6.800 6.800 6.680 6.720 264,722 -0.16(-2.33%)
May 20, 2013 6.620 6.900 6.620 6.880 108,493 +0.30(+4.56%)
May 17, 2013 6.400 6.670 6.400 6.580 108,254 +0.18(+2.81%)
May 16, 2013 6.610 6.610 6.300 6.400 118,230 -0.27(-4.05%)
May 15, 2013 6.320 6.690 6.315 6.670 84,652 +0.53(+8.63%)
May 13, 2013 6.080 6.200 5.940 6.140 373,312 +0.05(+0.82%)
May 10, 2013 6.050 6.200 5.890 6.090 290,736 +0.25(+4.28%)
May 09, 2013 5.930 6.010 5.780 5.840 38,345 -0.16(-2.67%)
May 08, 2013 5.880 6.000 5.830 6.000 27,324 +0.09(+1.52%)
May 07, 2013 5.990 5.990 5.850 5.910 22,622 -0.09(-1.50%)
May 06, 2013 5.930 6.080 5.900 6.000 71,123 +0.01(+0.17%)
May 03, 2013 5.720 6.000 5.630 5.990 151,565 +0.36(+6.39%)
May 02, 2013 5.430 5.750 5.430 5.630 122,541 +0.23(+4.26%)
May 01, 2013 5.500 5.550 5.400 5.400 129,357 -0.11(-2.00%)
Apr 30, 2013 5.380 5.550 5.360 5.510 117,837 +0.09(+1.66%)
Apr 29, 2013 5.400 5.440 5.280 5.420 25,187 +0.03(+0.56%)
Apr 26, 2013 5.440 5.470 5.390 5.390 25,568 -0.05(-0.92%)
Apr 25, 2013 5.490 5.490 5.290 5.440 11,601 -0.02(-0.37%)
Apr 24, 2013 5.500 5.500 5.400 5.460 21,168 -0.03(-0.55%)
Apr 23, 2013 5.380 5.500 5.370 5.490 29,963 +0.18(+3.39%)
Apr 22, 2013 5.380 5.390 5.100 5.310 22,779 -0.02(-0.38%)
Apr 19, 2013 5.080 5.430 5.080 5.330 74,246 +0.33(+6.60%)
Apr 18, 2013 5.030 5.080 4.981 5.000 31,480 -0.03(-0.60%)
Apr 17, 2013 5.090 5.100 4.921 5.030 45,212 -0.12(-2.33%)
Apr 16, 2013 4.860 5.200 4.860 5.150 35,525 +0.36(+7.52%)
Apr 15, 2013 5.110 5.110 4.750 4.790 40,635 -0.40(-7.71%)
Apr 12, 2013 5.241 5.280 5.180 5.190 19,964 -0.05(-0.95%)
Apr 11, 2013 5.170 5.310 5.130 5.240 14,947 +0.05(+0.96%)
Apr 10, 2013 5.080 5.260 4.980 5.190 20,494 +0.11(+2.17%)
Apr 09, 2013 5.240 5.240 5.080 5.080 12,041 -0.17(-3.24%)
Apr 08, 2013 5.050 5.310 4.900 5.250 34,184 +0.34(+6.92%)
Apr 05, 2013 4.790 5.020 4.790 4.910 16,007 +0.05(+1.03%)
Apr 04, 2013 4.820 4.960 4.820 4.860 30,262 +0.06(+1.25%)
Apr 03, 2013 4.850 4.952 4.800 4.800 50,598 -0.06(-1.23%)
Apr 02, 2013 5.000 5.030 4.800 4.860 71,806 -0.13(-2.61%)
Apr 01, 2013 5.110 5.110 4.900 4.990 44,585 -0.12(-2.35%)
Mar 28, 2013 5.180 5.185 5.030 5.110 24,651 -0.05(-0.97%)
Mar 27, 2013 5.280 5.320 5.070 5.160 39,456 -0.18(-3.37%)
Mar 26, 2013 5.490 5.490 5.210 5.340 29,249 -0.13(-2.38%)
Mar 25, 2013 5.600 5.600 5.410 5.470 26,756 -0.04(-0.73%)
Mar 22, 2013 5.440 5.580 5.440 5.510 62,719 +0.06(+1.10%)
Mar 21, 2013 5.440 5.500 5.370 5.450 61,602 -0.05(-0.91%)
Mar 20, 2013 5.450 5.530 5.410 5.500 27,639 +0.10(+1.85%)
Mar 19, 2013 5.260 5.780 5.250 5.400 119,220 +0.15(+2.86%)
Mar 18, 2013 5.260 5.320 5.220 5.250 35,237 -0.06(-1.13%)
Mar 15, 2013 5.350 5.370 5.226 5.310 158,708 +0.01(+0.19%)
Mar 14, 2013 5.140 5.300 5.090 5.300 147,164 +0.18(+3.52%)
Mar 13, 2013 5.170 5.170 5.040 5.120 50,446 +0.01(+0.20%)
Mar 12, 2013 5.190 5.300 5.070 5.110 69,903 -0.10(-1.92%)
Mar 11, 2013 5.280 5.340 5.170 5.210 27,719 -0.10(-1.88%)
Mar 08, 2013 5.190 5.440 5.190 5.310 27,947 +0.15(+2.91%)
Mar 07, 2013 5.090 5.180 5.090 5.160 13,626 +0.06(+1.18%)
Mar 06, 2013 4.990 5.110 4.900 5.100 13,936 +0.11(+2.20%)
Mar 05, 2013 4.840 5.000 4.840 4.990 17,129 +0.17(+3.53%)
Mar 04, 2013 5.090 5.090 4.790 4.820 31,004 -0.24(-4.74%)
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.