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 28, 2014 3.350 3.370 3.350 3.370 30,860 +0.04(+1.20%)
Nov 26, 2014 3.400 3.330 3.330 3.330 96,900 -0.03(-0.89%)
Nov 25, 2014 3.220 3.360 3.200 3.360 90,631 +0.16(+5.00%)
Nov 24, 2014 3.100 3.250 3.060 3.200 139,249 +0.12(+3.90%)
Nov 21, 2014 3.150 3.150 3.050 3.080 153,543 -0.05(-1.60%)
Nov 20, 2014 3.000 3.150 2.990 3.130 138,917 +0.12(+3.99%)
Nov 19, 2014 3.000 3.010 2.960 3.010 155,663 +0.01(+0.33%)
Nov 18, 2014 2.960 3.020 2.910 3.000 172,438 +0.09(+3.09%)
Nov 17, 2014 3.020 3.080 2.900 2.910 87,560 -0.20(-6.43%)
Nov 14, 2014 2.960 3.120 2.950 3.110 27,239 +0.16(+5.42%)
Nov 13, 2014 2.990 3.060 2.940 2.950 59,051 -0.06(-1.99%)
Nov 12, 2014 3.060 3.090 2.890 3.010 149,936 -0.03(-0.99%)
Nov 11, 2014 3.000 3.150 2.950 3.040 164,646 +0.19(+6.67%)
Nov 10, 2014 2.920 3.050 2.820 2.850 113,579 -0.12(-4.04%)
Nov 07, 2014 3.100 3.100 2.950 2.970 43,158 -0.11(-3.57%)
Nov 06, 2014 3.030 3.100 2.960 3.080 44,597 +0.01(+0.33%)
Nov 05, 2014 3.210 3.210 3.070 3.070 82,113 -0.12(-3.76%)
Nov 04, 2014 3.150 3.220 3.150 3.190 44,649 -0.03(-0.93%)
Nov 03, 2014 3.250 3.320 3.190 3.220 61,361 -0.02(-0.62%)
Oct 31, 2014 3.270 3.300 3.060 3.240 255,881 +0.01(+0.31%)
Oct 30, 2014 3.220 3.280 3.099 3.230 338,706 -0.04(-1.22%)
Oct 29, 2014 3.330 3.370 3.240 3.270 56,594 -0.10(-2.97%)
Oct 28, 2014 3.390 3.400 3.280 3.370 68,524 -0.03(-0.88%)
Oct 27, 2014 3.370 3.350 3.260 3.400 81,608 +0.05(+1.49%)
Oct 24, 2014 3.070 3.350 2.930 3.350 260,925 +0.34(+11.30%)
Oct 23, 2014 2.630 3.020 2.630 3.010 392,699 +0.55(+22.36%)
Oct 22, 2014 2.900 2.900 2.260 2.460 597,890 -0.44(-15.17%)
Oct 21, 2014 3.000 3.000 2.880 2.900 56,495 -0.10(-3.33%)
Oct 20, 2014 3.000 3.011 2.970 3.000 138,178 +0.00(+0.00%)
Oct 17, 2014 2.981 3.000 2.950 3.000 42,676 +0.00(+0.00%)
Oct 16, 2014 2.940 3.000 2.840 3.000 13,005 -0.02(-0.66%)
Oct 15, 2014 3.000 3.020 2.860 3.020 21,580 +0.01(+0.33%)
Oct 14, 2014 2.990 3.070 2.900 3.010 29,320 +0.01(+0.33%)
Oct 13, 2014 2.900 3.000 2.840 3.000 43,104 +0.09(+3.09%)
Oct 10, 2014 3.280 3.280 2.680 2.910 141,697 -0.35(-10.74%)
Oct 09, 2014 3.300 3.300 3.250 3.260 63,280 -0.04(-1.21%)
Oct 08, 2014 3.250 3.320 3.240 3.300 52,914 +0.00(+0.00%)
Oct 07, 2014 3.280 3.340 3.240 3.300 48,289 +0.05(+1.54%)
Oct 06, 2014 3.330 3.330 3.200 3.250 31,538 -0.07(-2.11%)
Oct 03, 2014 3.250 3.340 3.230 3.320 44,608 +0.09(+2.79%)
Oct 02, 2014 3.360 3.360 3.180 3.230 94,774 -0.10(-3.00%)
Oct 01, 2014 3.350 3.400 3.280 3.330 81,158 -0.02(-0.60%)
Sep 30, 2014 3.400 3.400 3.240 3.350 57,343 -0.01(-0.30%)
Sep 29, 2014 3.290 3.370 3.200 3.360 80,414 +0.00(+0.00%)
Sep 26, 2014 3.470 3.480 3.330 3.360 42,039 -0.08(-2.33%)
Sep 25, 2014 3.440 3.490 3.270 3.440 126,833 +0.02(+0.58%)
Sep 24, 2014 3.350 3.500 3.320 3.420 82,369 +0.06(+1.79%)
Sep 23, 2014 3.240 3.360 3.200 3.360 139,825 +0.15(+4.67%)
Sep 22, 2014 3.240 3.335 3.130 3.210 52,336 -0.04(-1.23%)
Sep 19, 2014 3.290 3.290 3.110 3.250 194,790 +0.04(+1.25%)
Sep 18, 2014 3.310 3.310 3.190 3.210 63,719 -0.02(-0.62%)
Sep 17, 2014 3.300 3.300 3.130 3.230 90,052 -0.01(-0.31%)
Sep 16, 2014 3.250 3.270 3.100 3.240 176,636 -0.03(-0.92%)
Sep 15, 2014 3.440 3.454 3.200 3.270 174,734 -0.11(-3.25%)
Sep 12, 2014 3.000 3.505 3.000 3.380 693,413 +0.38(+12.67%)
Sep 11, 2014 2.720 3.090 2.720 3.000 317,656 +0.30(+11.11%)
Sep 10, 2014 2.670 2.710 2.590 2.700 49,760 +0.06(+2.27%)
Sep 09, 2014 2.680 2.680 2.630 2.640 46,320 -0.01(-0.38%)
Sep 08, 2014 2.560 2.660 2.560 2.650 74,753 +0.09(+3.52%)
Sep 05, 2014 2.600 2.600 2.520 2.560 98,123 -0.06(-2.29%)
Sep 04, 2014 2.690 2.710 2.600 2.620 120,745 -0.06(-2.24%)
Sep 03, 2014 2.730 2.740 2.660 2.680 41,650 -0.01(-0.37%)
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.