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, 2021 15.36 15.53 15.30 15.37 1,213,427 +0.01(+0.07%)
Nov 29, 2021 15.54 15.55 15.35 15.36 512,120 -0.08(-0.52%)
Nov 26, 2021 15.39 15.45 15.34 15.44 518,752 -0.10(-0.64%)
Nov 24, 2021 15.37 15.56 15.32 15.54 482,724 +0.07(+0.45%)
Nov 23, 2021 15.41 15.49 15.29 15.47 1,003,817 +0.03(+0.19%)
Nov 22, 2021 15.40 15.59 15.32 15.44 618,980 +0.09(+0.59%)
Nov 19, 2021 15.30 15.41 15.23 15.35 1,485,207 +0.04(+0.26%)
Nov 18, 2021 15.37 15.30 15.20 15.31 1,096,114 +0.09(+0.59%)
Nov 17, 2021 15.40 15.46 15.17 15.22 2,199,092 -0.22(-1.42%)
Nov 16, 2021 15.30 15.45 15.30 15.44 887,683 +0.04(+0.26%)
Nov 15, 2021 15.55 15.67 15.30 15.40 1,701,147 -0.01(-0.06%)
Nov 12, 2021 15.72 15.72 15.37 15.41 1,613,400 -0.29(-1.85%)
Nov 11, 2021 15.62 15.78 15.62 15.70 1,018,458 +0.10(+0.64%)
Nov 10, 2021 15.60 15.60 1,591,065 -0.04(-0.26%)
Nov 09, 2021 15.70 15.75 15.59 15.64 1,227,764 -0.14(-0.89%)
Nov 08, 2021 15.82 15.88 15.63 15.78 2,015,000 -0.12(-0.75%)
Nov 05, 2021 15.72 15.90 15.42 15.90 3,431,908 -0.09(-0.56%)
Nov 04, 2021 15.21 16.14 15.04 15.99 20,035,704 +4.47(+38.80%)
Nov 03, 2021 11.21 11.73 11.03 11.52 788,926 +0.29(+2.58%)
Nov 02, 2021 10.49 11.34 10.47 11.23 903,638 +0.87(+8.40%)
Nov 01, 2021 10.19 10.44 10.13 10.36 537,467 +0.24(+2.37%)
Oct 29, 2021 9.800 10.13 9.800 10.12 292,853 +0.26(+2.64%)
Oct 28, 2021 9.700 9.870 9.530 9.860 441,212 +0.18(+1.86%)
Oct 27, 2021 9.600 9.950 9.570 9.680 499,424 +0.01(+0.10%)
Oct 26, 2021 9.700 9.670 262,265 +0.09(+0.94%)
Oct 25, 2021 9.590 9.850 9.470 9.580 229,545 +0.08(+0.84%)
Oct 22, 2021 9.770 9.900 9.455 9.500 432,280 -0.25(-2.56%)
Oct 21, 2021 9.510 9.820 9.500 9.750 311,570 +0.23(+2.42%)
Oct 20, 2021 9.500 9.690 9.410 9.520 202,298 +0.02(+0.21%)
Oct 19, 2021 9.470 9.550 9.300 9.500 357,088 +0.13(+1.39%)
Oct 18, 2021 9.080 9.465 9.040 9.370 223,203 +0.22(+2.40%)
Oct 15, 2021 9.680 9.750 9.145 9.150 653,387 -0.28(-2.97%)
Oct 14, 2021 9.250 9.480 9.200 9.430 321,239 +0.21(+2.28%)
Oct 13, 2021 8.850 9.280 8.850 9.220 315,718 +0.38(+4.30%)
Oct 12, 2021 8.810 8.895 8.690 8.840 234,145 +0.06(+0.68%)
Oct 11, 2021 8.910 9.040 8.770 8.780 185,266 -0.04(-0.45%)
Oct 08, 2021 8.840 8.960 8.695 8.820 231,294 +0.02(+0.23%)
Oct 07, 2021 8.620 8.930 8.620 8.800 222,062 +0.30(+3.53%)
Oct 06, 2021 8.500 8.630 8.460 8.500 178,322 -0.11(-1.28%)
Oct 05, 2021 8.670 8.670 8.510 8.610 195,555 +0.07(+0.82%)
Oct 04, 2021 8.820 8.820 8.450 8.540 253,639 -0.31(-3.50%)
Oct 01, 2021 8.770 8.920 8.660 8.850 176,509 +0.14(+1.61%)
Sep 30, 2021 8.710 8.860 8.640 8.710 254,513 +0.05(+0.58%)
Sep 29, 2021 8.810 8.880 8.620 8.660 237,954 -0.10(-1.14%)
Sep 28, 2021 9.060 9.060 8.720 8.760 205,835 -0.43(-4.68%)
Sep 27, 2021 8.940 9.340 8.932 9.190 227,999 +0.19(+2.11%)
Sep 24, 2021 8.910 9.110 8.910 9.000 183,797 -0.04(-0.44%)
Sep 23, 2021 8.820 9.105 8.671 9.040 316,363 +0.32(+3.67%)
Sep 22, 2021 8.580 8.820 8.580 8.720 226,180 +0.18(+2.11%)
Sep 21, 2021 8.700 8.730 8.490 8.540 269,295 -0.11(-1.27%)
Sep 20, 2021 8.640 8.750 8.415 8.650 563,344 -0.18(-2.04%)
Sep 17, 2021 9.110 9.110 8.770 8.830 1,405,498 -0.24(-2.65%)
Sep 16, 2021 9.040 9.110 8.800 9.070 322,316 -0.04(-0.44%)
Sep 15, 2021 9.070 9.120 8.850 9.110 665,873 +0.02(+0.22%)
Sep 14, 2021 9.510 9.585 8.970 9.090 388,279 -0.36(-3.81%)
Sep 13, 2021 9.460 9.475 9.150 9.450 522,599 +0.04(+0.43%)
Sep 10, 2021 9.780 10.03 9.410 9.410 420,032 -0.23(-2.39%)
Sep 09, 2021 9.760 9.900 9.560 9.640 401,585 +0.25(+2.66%)
Sep 08, 2021 9.710 9.780 9.380 9.390 343,789 -0.38(-3.89%)
Sep 07, 2021 9.710 9.875 9.658 9.770 283,391 +0.03(+0.31%)
Sep 03, 2021 9.770 9.900 9.630 9.740 249,795 -0.01(-0.10%)
Sep 02, 2021 9.400 9.820 9.340 9.750 369,404 +0.33(+3.50%)
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.