Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2012 5.430 5.450 5.210 5.370 39,391 -0.04(-0.74%)
Nov 29, 2012 5.480 5.520 5.310 5.410 36,794 -0.02(-0.37%)
Nov 28, 2012 5.360 5.520 5.140 5.430 31,243 +0.04(+0.74%)
Nov 27, 2012 5.530 5.600 5.370 5.390 45,056 -0.16(-2.88%)
Nov 26, 2012 5.450 5.590 5.400 5.550 45,852 +0.10(+1.83%)
Nov 23, 2012 5.370 5.600 5.350 5.450 39,597 +0.07(+1.30%)
Nov 21, 2012 5.320 5.390 5.150 5.380 80,222 +0.18(+3.46%)
Nov 20, 2012 5.300 5.330 5.110 5.200 68,268 -0.13(-2.44%)
Nov 19, 2012 5.220 5.350 5.130 5.330 85,808 +0.13(+2.50%)
Nov 16, 2012 5.250 5.280 5.050 5.200 83,340 -0.11(-2.07%)
Nov 15, 2012 5.330 5.450 5.260 5.310 29,044 -0.04(-0.75%)
Nov 14, 2012 5.380 5.480 5.270 5.350 30,183 -0.03(-0.56%)
Nov 13, 2012 5.390 5.480 5.260 5.380 20,022 +0.00(+0.00%)
Nov 12, 2012 5.260 5.500 5.260 5.380 32,683 +0.15(+2.87%)
Nov 09, 2012 5.110 5.500 5.010 5.230 62,058 +0.09(+1.75%)
Nov 08, 2012 5.090 5.340 5.090 5.140 34,948 +0.03(+0.59%)
Nov 07, 2012 5.330 5.330 4.970 5.110 55,696 -0.27(-5.02%)
Nov 06, 2012 5.200 5.400 5.180 5.380 59,099 +0.22(+4.26%)
Nov 05, 2012 5.250 5.340 5.070 5.160 37,218 -0.07(-1.34%)
Nov 02, 2012 5.100 5.724 5.100 5.230 66,673 +0.01(+0.19%)
Nov 01, 2012 5.240 5.260 4.930 5.220 94,958 -0.03(-0.57%)
Oct 31, 2012 5.140 5.250 5.050 5.250 33,168 +0.10(+1.94%)
Oct 26, 2012 5.260 5.150 5.150 5.150 59,000 -0.10(-1.90%)
Oct 25, 2012 5.190 5.390 5.110 5.250 41,295 +0.12(+2.34%)
Oct 24, 2012 5.570 5.630 5.060 5.130 98,534 -0.50(-8.88%)
Oct 23, 2012 5.510 5.720 5.400 5.630 22,038 +0.33(+6.23%)
Oct 19, 2012 5.490 5.570 5.120 5.300 61,826 -0.25(-4.50%)
Oct 18, 2012 5.750 5.810 5.480 5.550 17,763 -0.19(-3.31%)
Oct 17, 2012 5.820 5.870 5.620 5.740 19,837 -0.06(-1.03%)
Oct 16, 2012 5.840 5.860 5.730 5.800 32,899 +0.00(+0.00%)
Oct 15, 2012 5.830 5.850 5.610 5.800 24,994 -0.02(-0.34%)
Oct 12, 2012 5.480 5.900 5.480 5.820 31,532 +0.36(+6.59%)
Oct 11, 2012 5.490 5.560 5.300 5.460 31,460 +0.01(+0.18%)
Oct 10, 2012 5.490 5.560 5.320 5.450 25,929 -0.05(-0.91%)
Oct 09, 2012 5.790 5.790 5.480 5.500 47,764 -0.27(-4.68%)
Oct 08, 2012 5.880 5.880 5.720 5.770 29,245 -0.12(-2.04%)
Oct 05, 2012 5.880 5.940 5.790 5.890 44,062 -0.02(-0.34%)
Oct 04, 2012 5.870 5.970 5.826 5.910 63,257 +0.10(+1.72%)
Oct 03, 2012 5.750 5.880 5.700 5.810 34,908 +0.07(+1.22%)
Oct 02, 2012 5.890 5.890 5.710 5.740 36,411 -0.11(-1.88%)
Oct 01, 2012 5.860 5.985 5.790 5.850 62,489 +0.01(+0.17%)
Sep 28, 2012 5.930 6.000 5.840 5.840 25,778 -0.14(-2.34%)
Sep 27, 2012 5.790 6.000 5.790 5.980 35,264 +0.22(+3.82%)
Sep 26, 2012 5.900 5.940 5.720 5.760 46,198 -0.15(-2.54%)
Sep 25, 2012 5.990 6.030 5.850 5.910 74,981 -0.07(-1.17%)
Sep 24, 2012 5.850 6.000 5.740 5.980 57,764 +0.16(+2.75%)
Sep 21, 2012 6.000 6.075 5.810 5.820 102,855 -0.16(-2.68%)
Sep 20, 2012 5.900 5.990 5.900 5.980 16,969 +0.02(+0.34%)
Sep 19, 2012 5.660 5.990 5.650 5.960 64,530 +0.31(+5.49%)
Sep 18, 2012 5.590 5.690 5.580 5.650 41,876 +0.05(+0.89%)
Sep 17, 2012 5.600 5.630 5.440 5.600 25,981 -0.02(-0.36%)
Sep 14, 2012 5.530 5.660 5.530 5.620 61,255 +0.12(+2.18%)
Sep 13, 2012 5.640 5.700 5.430 5.500 102,087 -0.09(-1.61%)
Sep 12, 2012 5.470 5.610 5.170 5.590 61,488 +0.11(+2.01%)
Sep 11, 2012 5.600 5.680 5.430 5.480 64,226 -0.14(-2.49%)
Sep 10, 2012 5.690 5.765 5.570 5.620 39,792 -0.07(-1.23%)
Sep 07, 2012 5.150 5.798 5.570 5.690 62,250 -0.08(-1.39%)
Sep 06, 2012 5.570 5.820 5.570 5.770 55,207 +0.22(+3.96%)
Sep 05, 2012 5.610 5.610 5.450 5.550 34,697 -0.03(-0.54%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.