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, 2015 5.600 5.620 5.350 5.530 203,832 -0.13(-2.30%)
Apr 29, 2015 5.580 5.710 5.580 5.660 84,362 +0.08(+1.43%)
Apr 28, 2015 5.530 5.640 5.410 5.580 156,144 +0.13(+2.39%)
Apr 27, 2015 5.500 5.590 5.400 5.450 172,155 -0.11(-1.98%)
Apr 24, 2015 5.900 5.900 5.530 5.560 236,022 -0.34(-5.76%)
Apr 23, 2015 5.850 5.950 5.740 5.900 133,932 +0.00(+0.00%)
Apr 22, 2015 5.900 5.950 5.850 5.900 132,775 +0.00(+0.00%)
Apr 21, 2015 5.950 6.000 5.900 5.900 106,472 -0.07(-1.17%)
Apr 20, 2015 5.930 6.060 5.750 5.970 182,882 +0.04(+0.67%)
Apr 17, 2015 6.170 6.180 5.900 5.930 170,387 -0.29(-4.66%)
Apr 16, 2015 6.370 6.380 6.120 6.220 131,430 -0.08(-1.27%)
Apr 15, 2015 6.070 6.310 6.070 6.300 197,053 +0.23(+3.79%)
Apr 14, 2015 6.100 6.260 6.010 6.070 188,261 -0.03(-0.49%)
Apr 13, 2015 5.910 6.180 5.880 6.100 282,880 +0.19(+3.21%)
Apr 10, 2015 6.000 6.090 5.860 5.910 171,065 -0.15(-2.48%)
Apr 09, 2015 5.810 6.090 5.810 6.060 209,454 +0.25(+4.30%)
Apr 08, 2015 5.660 5.890 5.660 5.810 324,602 +0.07(+1.22%)
Apr 07, 2015 5.280 5.900 5.280 5.740 541,767 +0.25(+4.55%)
Apr 06, 2015 5.820 5.990 5.250 5.490 1,164,509 -0.58(-9.56%)
Apr 02, 2015 6.450 6.070 6.070 6.070 692,800 -0.36(-5.60%)
Apr 01, 2015 6.680 6.870 6.250 6.430 428,510 -0.32(-4.74%)
Mar 31, 2015 6.880 7.000 6.690 6.750 292,540 -0.13(-1.89%)
Mar 30, 2015 6.630 6.890 6.445 6.880 340,829 +0.26(+3.93%)
Mar 27, 2015 6.500 6.740 6.480 6.620 304,552 +0.14(+2.16%)
Mar 26, 2015 6.620 6.940 6.380 6.480 561,864 -0.26(-3.86%)
Mar 25, 2015 6.720 7.000 6.700 6.740 521,032 -0.08(-1.17%)
Mar 24, 2015 7.000 7.250 6.700 6.820 798,718 -0.05(-0.73%)
Mar 23, 2015 6.290 6.950 6.250 6.870 796,510 +0.58(+9.22%)
Mar 20, 2015 6.260 6.370 6.130 6.290 397,669 +0.03(+0.48%)
Mar 19, 2015 6.200 6.310 5.870 6.260 592,833 +0.03(+0.48%)
Mar 18, 2015 6.080 6.320 5.940 6.230 708,957 +0.23(+3.83%)
Mar 17, 2015 5.590 6.130 5.560 6.000 780,590 +0.41(+7.33%)
Mar 16, 2015 5.230 5.640 4.770 5.590 1,373,472 +0.36(+6.88%)
Mar 13, 2015 5.380 5.400 5.100 5.230 328,765 -0.11(-2.06%)
Mar 12, 2015 5.060 5.410 4.800 5.340 631,071 +0.34(+6.80%)
Mar 11, 2015 4.690 5.180 4.630 5.000 602,625 +0.41(+8.93%)
Mar 10, 2015 4.760 4.770 4.461 4.590 301,273 -0.15(-3.16%)
Mar 09, 2015 4.190 4.790 4.150 4.740 674,119 +0.66(+16.18%)
Mar 06, 2015 4.180 4.250 4.000 4.080 289,340 -0.06(-1.45%)
Mar 05, 2015 3.930 4.193 3.930 4.140 309,177 +0.24(+6.15%)
Mar 04, 2015 3.960 4.190 3.810 3.900 1,085,406 +0.40(+11.43%)
Mar 03, 2015 3.700 3.730 3.391 3.500 348,101 -0.24(-6.42%)
Mar 02, 2015 3.850 3.920 3.580 3.740 405,900 +0.06(+1.63%)
Feb 27, 2015 3.430 3.812 3.427 3.680 230,805 +0.33(+9.85%)
Feb 26, 2015 3.250 3.370 3.250 3.350 104,320 +0.11(+3.40%)
Feb 25, 2015 3.189 3.260 3.165 3.240 106,680 +0.00(+0.00%)
Feb 24, 2015 3.200 3.240 3.170 3.240 20,096 +0.00(+0.00%)
Feb 23, 2015 3.220 3.240 3.150 3.240 66,633 +0.06(+1.89%)
Feb 20, 2015 3.230 3.230 3.100 3.180 42,719 -0.02(-0.63%)
Feb 19, 2015 3.230 3.230 3.150 3.200 9,248 -0.02(-0.62%)
Feb 18, 2015 3.200 3.220 3.150 3.220 32,507 +0.06(+1.90%)
Feb 17, 2015 3.230 3.290 3.150 3.160 139,957 -0.04(-1.25%)
Feb 13, 2015 3.240 3.200 3.200 3.200 16,400 +0.00(+0.00%)
Feb 12, 2015 3.220 3.220 3.150 3.200 61,288 +0.00(+0.00%)
Feb 11, 2015 3.215 3.240 3.170 3.200 13,680 +0.00(+0.00%)
Feb 10, 2015 3.190 3.200 3.050 3.200 81,447 +0.05(+1.59%)
Feb 09, 2015 3.260 3.260 3.110 3.150 62,936 -0.07(-2.17%)
Feb 06, 2015 3.210 3.290 3.210 3.220 20,166 -0.02(-0.62%)
Feb 05, 2015 3.280 3.280 3.153 3.240 102,081 +0.00(+0.00%)
Feb 04, 2015 3.100 3.250 3.070 3.240 63,713 +0.12(+3.85%)
Feb 03, 2015 2.980 3.120 2.930 3.120 159,959 +0.22(+7.59%)
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.