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 29, 2013 5.860 6.130 5.860 5.920 41,241 +0.12(+2.07%)
Nov 27, 2013 5.650 5.840 5.610 5.800 82,783 +0.15(+2.65%)
Nov 26, 2013 5.660 5.760 5.650 5.650 76,082 +0.02(+0.36%)
Nov 25, 2013 5.640 5.730 5.590 5.630 104,006 +0.03(+0.54%)
Nov 22, 2013 5.630 5.640 5.500 5.600 71,524 -0.01(-0.18%)
Nov 21, 2013 5.520 5.690 5.500 5.610 57,106 +0.12(+2.19%)
Nov 20, 2013 5.580 5.680 5.450 5.490 61,448 -0.04(-0.72%)
Nov 19, 2013 5.600 5.760 5.495 5.530 123,326 -0.10(-1.78%)
Nov 18, 2013 5.850 6.100 5.400 5.630 207,025 +0.26(+4.84%)
Nov 15, 2013 5.820 5.860 5.310 5.370 760,134 -0.52(-8.83%)
Nov 14, 2013 7.250 7.250 5.800 5.890 786,374 -1.29(-17.97%)
Nov 12, 2013 7.280 7.360 7.100 7.180 47,487 -0.12(-1.64%)
Nov 11, 2013 7.140 7.440 7.060 7.300 41,858 +0.15(+2.10%)
Nov 08, 2013 6.760 7.160 6.750 7.150 55,150 +0.39(+5.77%)
Nov 07, 2013 7.290 7.360 6.750 6.760 59,447 -0.43(-5.98%)
Nov 06, 2013 7.270 7.390 7.180 7.190 62,070 -0.02(-0.28%)
Nov 05, 2013 7.090 7.240 7.080 7.210 33,206 +0.09(+1.26%)
Nov 04, 2013 6.910 7.160 6.750 7.120 65,142 +0.20(+2.89%)
Nov 01, 2013 7.080 7.230 6.810 6.920 82,587 -0.17(-2.40%)
Oct 31, 2013 7.180 7.380 7.090 7.090 110,639 -0.07(-0.98%)
Oct 30, 2013 7.570 7.645 7.120 7.160 64,104 -0.38(-5.04%)
Oct 29, 2013 7.330 7.570 7.320 7.540 69,579 +0.26(+3.57%)
Oct 28, 2013 7.370 7.400 7.240 7.280 81,657 -0.09(-1.22%)
Oct 25, 2013 7.410 7.450 7.280 7.370 49,966 +0.00(+0.00%)
Oct 24, 2013 7.590 7.680 7.230 7.370 65,709 -0.21(-2.77%)
Oct 23, 2013 7.690 7.879 7.550 7.580 47,645 -0.16(-2.07%)
Oct 22, 2013 7.980 7.980 7.530 7.740 78,680 -0.19(-2.40%)
Oct 21, 2013 7.710 7.960 7.570 7.930 84,502 +0.24(+3.12%)
Oct 18, 2013 7.430 7.700 7.345 7.690 87,807 +0.35(+4.77%)
Oct 17, 2013 7.390 7.480 7.240 7.340 58,358 -0.06(-0.81%)
Oct 16, 2013 7.180 7.500 7.090 7.400 131,888 +0.31(+4.37%)
Oct 15, 2013 7.110 7.190 6.990 7.090 123,044 -0.03(-0.42%)
Oct 14, 2013 7.050 7.180 7.000 7.120 62,730 +0.00(+0.00%)
Oct 11, 2013 7.080 7.250 7.080 7.120 36,942 -0.02(-0.28%)
Oct 10, 2013 7.250 7.250 7.050 7.140 27,943 +0.03(+0.42%)
Oct 09, 2013 7.130 7.170 6.880 7.110 68,353 +0.01(+0.14%)
Oct 08, 2013 7.100 7.210 6.830 7.100 101,013 +0.01(+0.14%)
Oct 07, 2013 7.350 7.400 7.090 7.090 84,614 -0.41(-5.47%)
Oct 04, 2013 7.120 7.580 7.080 7.500 124,841 +0.37(+5.19%)
Oct 03, 2013 7.270 7.337 7.090 7.130 74,611 -0.19(-2.60%)
Oct 02, 2013 7.060 7.320 7.060 7.320 262,912 +0.17(+2.38%)
Oct 01, 2013 7.370 7.370 7.130 7.150 276,421 -0.24(-3.25%)
Sep 27, 2013 7.370 7.470 7.220 7.390 104,719 -0.07(-0.94%)
Sep 26, 2013 7.390 7.500 7.290 7.460 172,925 +0.15(+2.05%)
Sep 25, 2013 7.282 7.540 7.310 7.310 78,613 -0.03(-0.41%)
Sep 24, 2013 7.270 7.460 7.170 7.340 110,205 +0.09(+1.24%)
Sep 23, 2013 7.170 7.440 6.980 7.250 208,000 -0.04(-0.55%)
Sep 20, 2013 7.610 7.670 7.270 7.290 121,403 -0.32(-4.20%)
Sep 19, 2013 7.550 7.750 7.468 7.610 159,795 +0.07(+0.93%)
Sep 18, 2013 7.520 7.620 7.370 7.540 199,300 +0.02(+0.27%)
Sep 17, 2013 7.390 7.590 7.370 7.520 122,987 +0.11(+1.48%)
Sep 16, 2013 7.455 7.500 7.300 7.410 59,808 -0.09(-1.20%)
Sep 13, 2013 7.310 7.540 7.040 7.500 89,362 +0.21(+2.88%)
Sep 12, 2013 7.400 7.415 7.270 7.290 34,555 -0.13(-1.75%)
Sep 11, 2013 7.580 7.690 7.400 7.420 92,724 -0.20(-2.62%)
Sep 10, 2013 7.260 7.620 7.190 7.620 124,981 +0.41(+5.69%)
Sep 09, 2013 7.010 7.310 7.010 7.210 121,979 +0.21(+3.00%)
Sep 06, 2013 7.070 7.190 6.920 7.000 241,677 +0.03(+0.43%)
Sep 05, 2013 6.970 7.220 6.960 6.970 151,613 +0.03(+0.43%)
Sep 04, 2013 6.650 6.990 6.620 6.940 371,623 +0.34(+5.15%)
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.