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 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%)
May 01, 2014 5.730 6.060 5.670 5.870 163,140 +0.10(+1.73%)
Apr 30, 2014 5.690 5.860 5.660 5.770 87,937 -0.08(-1.37%)
Apr 29, 2014 6.000 6.150 5.740 5.850 130,372 -0.08(-1.35%)
Apr 28, 2014 6.070 6.180 5.870 5.930 131,240 -0.14(-2.31%)
Apr 25, 2014 6.300 6.360 6.000 6.070 202,131 -0.25(-3.96%)
Apr 24, 2014 6.490 6.500 6.200 6.320 121,981 -0.10(-1.56%)
Apr 23, 2014 6.780 6.780 6.400 6.420 205,184 -0.39(-5.73%)
Apr 22, 2014 6.760 7.000 6.760 6.810 86,097 +0.03(+0.44%)
Apr 21, 2014 6.400 7.222 6.400 6.780 119,049 +0.21(+3.20%)
Apr 17, 2014 6.450 6.570 6.570 6.570 209,800 +0.08(+1.23%)
Apr 16, 2014 6.520 6.630 6.450 6.490 87,358 +0.01(+0.15%)
Apr 15, 2014 6.640 6.800 6.450 6.480 144,247 -0.16(-2.41%)
Apr 14, 2014 6.750 6.950 6.550 6.640 86,532 -0.03(-0.45%)
Apr 11, 2014 6.800 6.840 6.400 6.670 476,358 -0.22(-3.19%)
Apr 10, 2014 7.500 7.500 6.770 6.890 341,102 -0.97(-12.34%)
Apr 09, 2014 7.670 8.010 7.600 7.860 89,640 +0.20(+2.61%)
Apr 08, 2014 7.260 7.850 7.260 7.660 86,539 +0.42(+5.80%)
Apr 07, 2014 7.390 7.440 7.155 7.240 62,263 -0.21(-2.82%)
Apr 04, 2014 7.900 7.900 7.360 7.450 55,476 -0.36(-4.61%)
Apr 03, 2014 8.080 8.200 7.710 7.810 39,378 -0.29(-3.58%)
Apr 02, 2014 7.810 8.100 7.810 8.100 106,848 +0.35(+4.52%)
Apr 01, 2014 7.950 8.200 7.680 7.750 95,646 -0.18(-2.27%)
Mar 31, 2014 7.600 8.020 7.600 7.930 73,162 +0.35(+4.62%)
Mar 28, 2014 7.540 7.850 7.530 7.580 37,449 +0.02(+0.26%)
Mar 27, 2014 7.790 7.810 7.560 7.560 48,000 -0.25(-3.20%)
Mar 26, 2014 8.110 8.210 7.800 7.810 84,927 -0.22(-2.74%)
Mar 25, 2014 8.100 8.230 8.000 8.030 49,201 -0.05(-0.62%)
Mar 24, 2014 8.270 8.270 7.960 8.080 77,770 -0.20(-2.42%)
Mar 21, 2014 8.250 8.310 8.150 8.280 146,430 +0.11(+1.35%)
Mar 20, 2014 8.040 8.190 7.970 8.170 26,163 +0.09(+1.11%)
Mar 19, 2014 8.030 8.130 8.000 8.080 57,912 +0.01(+0.12%)
Mar 18, 2014 7.920 8.100 7.920 8.070 101,735 +0.13(+1.64%)
Mar 17, 2014 8.010 8.150 7.850 7.940 53,767 -0.05(-0.63%)
Mar 14, 2014 8.000 8.010 7.860 7.990 151,722 -0.06(-0.75%)
Mar 13, 2014 8.240 8.270 7.970 8.050 82,883 -0.13(-1.59%)
Mar 12, 2014 7.890 8.300 7.870 8.180 134,874 +0.27(+3.41%)
Mar 11, 2014 7.700 8.230 7.700 7.910 106,612 +0.18(+2.33%)
Mar 10, 2014 8.190 8.190 7.690 7.730 115,338 -0.50(-6.08%)
Mar 07, 2014 8.400 8.400 8.131 8.230 70,842 -0.14(-1.67%)
Mar 06, 2014 8.410 8.460 8.050 8.370 988,558 +0.04(+0.48%)
Mar 05, 2014 8.360 8.500 8.170 8.330 82,121 -0.08(-0.95%)
Mar 04, 2014 8.450 8.500 8.220 8.410 170,443 +0.01(+0.12%)
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.