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 29, 2015 8.650 8.650 8.290 8.300 611,625 -0.33(-3.82%)
May 28, 2015 8.280 8.650 8.030 8.630 951,632 +0.35(+4.23%)
May 27, 2015 8.040 8.300 7.810 8.280 1,334,900 +0.44(+5.61%)
May 26, 2015 7.450 8.070 7.380 7.840 1,649,671 +0.46(+6.23%)
May 22, 2015 7.300 7.380 7.380 7.380 1,418,700 +0.13(+1.79%)
May 21, 2015 7.630 7.890 7.250 7.250 1,837,092 -0.37(-4.86%)
May 20, 2015 7.580 7.920 7.500 7.620 466,767 -0.08(-1.04%)
May 19, 2015 7.870 8.000 7.593 7.700 443,769 -0.11(-1.41%)
May 18, 2015 7.300 7.820 7.300 7.810 873,642 +0.61(+8.47%)
May 15, 2015 6.750 7.220 6.750 7.200 410,858 +0.41(+6.04%)
May 14, 2015 6.400 6.900 6.390 6.790 456,660 +0.20(+3.03%)
May 13, 2015 6.890 7.000 6.560 6.590 338,310 -0.41(-5.86%)
May 12, 2015 7.140 7.170 6.910 7.000 323,496 -0.18(-2.51%)
May 11, 2015 7.020 7.670 6.870 7.180 848,847 +0.11(+1.56%)
May 08, 2015 7.160 7.170 6.680 7.070 1,005,865 +1.32(+22.96%)
May 07, 2015 5.600 5.850 5.480 5.750 200,273 +0.08(+1.41%)
May 06, 2015 5.550 5.810 5.460 5.670 111,141 +0.05(+0.89%)
May 05, 2015 5.750 5.750 5.455 5.620 123,701 -0.06(-1.06%)
May 04, 2015 5.560 5.750 5.500 5.680 107,467 +0.19(+3.46%)
May 01, 2015 5.510 5.600 5.370 5.490 126,460 -0.04(-0.72%)
Apr 30, 2015 5.600 5.620 5.350 5.530 203,832 -0.13(-2.30%)
Apr 29, 2015 5.580 5.710 5.580 5.660 84,362 +0.08(+1.43%)
Apr 28, 2015 5.530 5.640 5.410 5.580 156,144 +0.13(+2.39%)
Apr 27, 2015 5.500 5.590 5.400 5.450 172,155 -0.11(-1.98%)
Apr 24, 2015 5.900 5.900 5.530 5.560 236,022 -0.34(-5.76%)
Apr 23, 2015 5.850 5.950 5.740 5.900 133,932 +0.00(+0.00%)
Apr 22, 2015 5.900 5.950 5.850 5.900 132,775 +0.00(+0.00%)
Apr 21, 2015 5.950 6.000 5.900 5.900 106,472 -0.07(-1.17%)
Apr 20, 2015 5.930 6.060 5.750 5.970 182,882 +0.04(+0.67%)
Apr 17, 2015 6.170 6.180 5.900 5.930 170,387 -0.29(-4.66%)
Apr 16, 2015 6.370 6.380 6.120 6.220 131,430 -0.08(-1.27%)
Apr 15, 2015 6.070 6.310 6.070 6.300 197,053 +0.23(+3.79%)
Apr 14, 2015 6.100 6.260 6.010 6.070 188,261 -0.03(-0.49%)
Apr 13, 2015 5.910 6.180 5.880 6.100 282,880 +0.19(+3.21%)
Apr 10, 2015 6.000 6.090 5.860 5.910 171,065 -0.15(-2.48%)
Apr 09, 2015 5.810 6.090 5.810 6.060 209,454 +0.25(+4.30%)
Apr 08, 2015 5.660 5.890 5.660 5.810 324,602 +0.07(+1.22%)
Apr 07, 2015 5.280 5.900 5.280 5.740 541,767 +0.25(+4.55%)
Apr 06, 2015 5.820 5.990 5.250 5.490 1,164,509 -0.58(-9.56%)
Apr 02, 2015 6.450 6.070 6.070 6.070 692,800 -0.36(-5.60%)
Apr 01, 2015 6.680 6.870 6.250 6.430 428,510 -0.32(-4.74%)
Mar 31, 2015 6.880 7.000 6.690 6.750 292,540 -0.13(-1.89%)
Mar 30, 2015 6.630 6.890 6.445 6.880 340,829 +0.26(+3.93%)
Mar 27, 2015 6.500 6.740 6.480 6.620 304,552 +0.14(+2.16%)
Mar 26, 2015 6.620 6.940 6.380 6.480 561,864 -0.26(-3.86%)
Mar 25, 2015 6.720 7.000 6.700 6.740 521,032 -0.08(-1.17%)
Mar 24, 2015 7.000 7.250 6.700 6.820 798,718 -0.05(-0.73%)
Mar 23, 2015 6.290 6.950 6.250 6.870 796,510 +0.58(+9.22%)
Mar 20, 2015 6.260 6.370 6.130 6.290 397,669 +0.03(+0.48%)
Mar 19, 2015 6.200 6.310 5.870 6.260 592,833 +0.03(+0.48%)
Mar 18, 2015 6.080 6.320 5.940 6.230 708,957 +0.23(+3.83%)
Mar 17, 2015 5.590 6.130 5.560 6.000 780,590 +0.41(+7.33%)
Mar 16, 2015 5.230 5.640 4.770 5.590 1,373,472 +0.36(+6.88%)
Mar 13, 2015 5.380 5.400 5.100 5.230 328,765 -0.11(-2.06%)
Mar 12, 2015 5.060 5.410 4.800 5.340 631,071 +0.34(+6.80%)
Mar 11, 2015 4.690 5.180 4.630 5.000 602,625 +0.41(+8.93%)
Mar 10, 2015 4.760 4.770 4.461 4.590 301,273 -0.15(-3.16%)
Mar 09, 2015 4.190 4.790 4.150 4.740 674,119 +0.66(+16.18%)
Mar 06, 2015 4.180 4.250 4.000 4.080 289,340 -0.06(-1.45%)
Mar 05, 2015 3.930 4.193 3.930 4.140 309,177 +0.24(+6.15%)
Mar 04, 2015 3.960 4.190 3.810 3.900 1,085,406 +0.40(+11.43%)
Mar 03, 2015 3.700 3.730 3.391 3.500 348,101 -0.24(-6.42%)
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.