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 (%)
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%)
Mar 03, 2014 8.200 8.410 8.100 8.400 241,535 +0.15(+1.82%)
Feb 28, 2014 8.090 8.450 7.820 8.250 125,180 +0.23(+2.87%)
Feb 27, 2014 7.740 8.400 7.710 8.020 151,572 +0.24(+3.08%)
Feb 26, 2014 7.750 7.800 7.480 7.780 81,142 +0.02(+0.26%)
Feb 25, 2014 7.440 7.760 7.400 7.760 95,242 +0.33(+4.44%)
Feb 24, 2014 7.300 7.550 7.300 7.430 82,833 +0.05(+0.68%)
Feb 21, 2014 7.270 7.420 7.180 7.380 97,226 +0.15(+2.07%)
Feb 20, 2014 6.940 7.330 6.940 7.230 74,457 +0.28(+4.03%)
Feb 19, 2014 7.280 7.280 6.930 6.950 69,383 -0.33(-4.53%)
Feb 18, 2014 7.250 7.450 7.100 7.280 141,956 +0.09(+1.25%)
Feb 14, 2014 7.090 7.190 7.190 7.190 295,400 +0.01(+0.14%)
Feb 13, 2014 6.930 7.280 6.930 7.180 34,803 +0.22(+3.16%)
Feb 12, 2014 7.120 7.120 6.910 6.960 21,480 -0.13(-1.83%)
Feb 11, 2014 6.980 7.450 6.970 7.090 60,417 +0.15(+2.16%)
Feb 10, 2014 7.010 7.080 6.840 6.940 34,896 -0.13(-1.84%)
Feb 07, 2014 7.240 7.330 6.970 7.070 33,150 -0.16(-2.21%)
Feb 06, 2014 6.960 7.300 6.900 7.230 269,733 +0.28(+4.03%)
Feb 05, 2014 6.860 6.980 6.370 6.950 155,282 +0.02(+0.29%)
Feb 04, 2014 7.200 7.200 6.883 6.930 130,752 -0.32(-4.41%)
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.