NPTN - NeoPhotonics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.136.216.056.116.11321,200
Oct 17, 20196.126.226.126.176.17462,800
Oct 16, 20196.166.296.096.116.11260,000
Oct 15, 20196.056.306.036.176.17575,300
Oct 14, 20196.066.075.916.066.06382,300
Oct 11, 20195.996.095.986.066.06547,300
Oct 10, 20195.936.045.845.895.89389,100
Oct 09, 20196.096.095.825.935.93719,100
Oct 08, 20195.996.125.906.046.04481,000
Oct 07, 20196.036.136.006.046.04486,200
Oct 04, 20195.946.085.896.036.03403,700
Oct 03, 20195.836.065.825.955.95572,200
Oct 02, 20195.766.035.725.865.86598,100
Oct 01, 20196.136.175.695.805.80567,200
Sep 30, 20195.906.125.796.096.09628,600
Sep 27, 20196.066.125.845.865.86527,900
Sep 26, 20196.206.275.946.066.06532,800
Sep 25, 20196.146.266.076.216.21564,700
Sep 24, 20196.246.266.096.186.18692,300
Sep 23, 20196.226.305.936.216.21665,000
Sep 20, 20196.306.486.236.276.27829,700
Sep 19, 20196.176.416.136.316.31871,400
Sep 18, 20196.556.555.926.156.151,471,300
Sep 17, 20196.766.956.696.916.91475,000
Sep 16, 20196.656.826.586.806.80510,500
Sep 13, 20196.756.926.706.726.72526,200
Sep 12, 20196.806.866.636.766.76843,500
Sep 11, 20196.576.796.556.796.79835,500
Sep 10, 20196.436.606.416.546.54676,100
Sep 09, 20196.496.556.386.466.46476,200
Sep 06, 20196.406.576.386.476.47710,400
Sep 05, 20196.306.656.296.396.391,405,000
Sep 04, 20196.316.436.216.296.29494,500
Sep 03, 20196.246.406.166.226.22668,200
Aug 30, 20196.326.336.156.266.26267,300
Aug 29, 20196.266.326.206.276.27468,100
Aug 28, 20196.126.256.006.196.19511,000
Aug 27, 20196.296.376.036.146.14790,700
Aug 26, 20196.106.266.096.266.26819,400
Aug 23, 20196.276.345.996.056.05709,600
Aug 22, 20196.306.486.266.306.30657,600
Aug 21, 20196.196.396.116.306.30856,600
Aug 20, 20196.026.175.986.146.14804,000
Aug 19, 20195.886.205.716.056.05783,400
Aug 16, 20195.876.025.715.755.75837,500
Aug 15, 20196.076.125.835.845.84747,200
Aug 14, 20195.996.155.976.036.03666,700
Aug 13, 20196.146.346.046.096.09774,500
Aug 12, 20196.046.235.976.216.21622,900
Aug 09, 20196.256.426.036.106.101,450,100
Aug 08, 20196.196.466.116.346.342,552,600
Aug 07, 20195.696.315.656.216.215,576,600
Aug 06, 20195.005.874.855.825.8212,112,300
Aug 05, 20194.184.394.034.324.321,679,200
Aug 02, 20194.424.434.134.284.281,348,500
Aug 01, 20194.564.734.424.494.491,265,500
Jul 31, 20194.774.814.474.594.59858,400
Jul 30, 20194.704.804.694.764.76589,200
Jul 29, 20194.895.054.714.754.751,580,700
Jul 26, 20194.824.924.764.894.89550,700
Jul 25, 20194.964.964.784.824.82769,500
Jul 24, 20194.814.974.794.964.961,041,800
Jul 23, 20194.774.834.684.814.81767,600
Jul 22, 20194.764.954.634.714.711,021,500
Jul 19, 20194.834.854.754.764.76753,100
Jul 18, 20194.784.844.714.724.72518,200
Jul 17, 20194.734.874.614.774.77752,200
Jul 16, 20194.724.884.634.694.691,092,000
Jul 15, 20194.794.874.664.744.74800,000
Jul 12, 20194.704.834.704.764.76658,100
Jul 11, 20194.614.744.614.714.71786,600
Jul 10, 20194.704.744.534.604.601,810,200
Jul 09, 20194.504.804.494.574.572,804,400
Jul 08, 20194.314.334.184.284.28822,000
Jul 05, 20194.304.434.274.344.34612,700
Jul 03, 20194.514.514.354.374.37522,300
Jul 02, 20194.504.654.424.474.471,456,700
Jul 01, 20194.985.124.434.524.527,577,000
Jun 28, 20194.294.354.164.184.181,015,400
Jun 27, 20194.034.314.034.244.24895,100
Jun 26, 20194.074.203.984.004.001,001,400
Jun 25, 20194.024.184.024.024.02915,700
Jun 24, 20194.054.093.984.004.00946,900
Jun 21, 20194.194.214.024.084.08760,800
Jun 20, 20194.214.314.174.214.21617,900
Jun 19, 20194.274.354.164.194.19488,400
Jun 18, 20194.214.484.144.274.271,252,700
Jun 17, 20194.034.223.944.194.19772,800
Jun 14, 20194.184.184.014.044.04358,800
Jun 13, 20194.114.184.024.174.17574,000
Jun 12, 20194.184.224.004.104.10603,000
Jun 11, 20194.304.394.194.194.19466,700
Jun 10, 20194.384.544.254.274.27856,600
Jun 07, 20194.354.534.294.384.381,294,900
Jun 06, 20194.054.334.054.294.291,230,300
Jun 05, 20194.344.403.964.054.051,052,500
Jun 04, 20194.014.473.964.334.332,233,400
Jun 03, 20193.894.143.864.004.001,224,200
May 31, 20193.794.033.783.893.891,368,800
May 30, 20193.593.673.533.653.65588,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...