NPTN - NeoPhotonics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20193.84004.36003.76003.90003.90002,989,700
May 17, 20194.23004.27003.26003.84003.84005,310,600
May 16, 20195.11005.15004.24004.54004.54003,669,200
May 15, 20195.62005.79005.59005.72005.7200784,900
May 14, 20195.71005.75005.57005.70005.7000829,400
May 13, 20195.91005.94005.61005.69005.6900990,800
May 10, 20196.20006.24006.00006.03006.0300757,900
May 09, 20196.24006.28006.08006.21006.2100452,700
May 08, 20196.21006.43006.20006.34006.3400411,600
May 07, 20196.31006.50006.17006.22006.2200876,400
May 06, 20196.39006.67006.28006.41006.4100552,100
May 03, 20196.43006.68006.26006.65006.65001,313,500
May 02, 20196.84006.98006.79006.90006.9000479,400
May 01, 20196.89007.03006.83006.86006.8600805,300
Apr 30, 20196.69006.92006.63006.83006.8300782,900
Apr 29, 20196.59006.67006.49006.51006.5100335,000
Apr 26, 20196.58006.62006.43006.60006.6000377,000
Apr 25, 20196.77006.77006.55006.59006.5900295,700
Apr 24, 20196.70006.87006.69006.75006.7500461,500
Apr 23, 20196.77006.84006.71006.75006.7500461,500
Apr 22, 20196.71006.83006.67006.77006.7700518,000
Apr 18, 20196.69006.81006.64006.73006.7300382,900
Apr 17, 20196.72006.81006.64006.74006.7400340,100
Apr 16, 20196.68006.75006.59006.69006.6900465,400
Apr 15, 20196.59006.74006.53006.64006.6400622,500
Apr 12, 20196.47006.59006.42006.59006.5900631,100
Apr 11, 20196.43006.50006.34006.43006.4300433,900
Apr 10, 20196.37006.43006.37006.43006.4300390,700
Apr 09, 20196.40006.42006.34006.35006.3500283,600
Apr 08, 20196.35006.40006.21006.37006.3700381,600
Apr 05, 20196.50006.54006.25006.35006.3500828,100
Apr 04, 20196.37006.51006.35006.44006.4400554,200
Apr 03, 20196.32006.49006.28006.37006.3700406,000
Apr 02, 20196.26006.29006.20006.27006.2700409,500
Apr 01, 20196.34006.37006.24006.27006.2700400,100
Mar 29, 20196.30006.34006.21006.29006.2900493,000
Mar 28, 20196.19006.32006.19006.26006.26001,093,800
Mar 27, 20196.09006.22006.00006.19006.1900750,400
Mar 26, 20196.21006.25006.04006.12006.1200720,100
Mar 25, 20196.19006.25006.04006.18006.1800543,200
Mar 22, 20196.23006.33006.04006.23006.23001,226,500
Mar 21, 20196.20006.38006.16006.28006.2800565,200
Mar 20, 20196.35006.41006.14006.25006.2500825,000
Mar 19, 20196.46006.46006.31006.35006.3500766,000
Mar 18, 20196.61006.71006.35006.40006.4000779,600
Mar 15, 20196.62006.68006.51006.61006.61001,238,000
Mar 14, 20196.75006.77006.50006.56006.5600915,000
Mar 13, 20196.69006.81006.65006.72006.72001,625,800
Mar 12, 20196.62006.71006.52006.69006.69001,920,500
Mar 11, 20196.59006.66006.45006.64006.6400850,700
Mar 08, 20196.45006.64006.45006.54006.5400651,700
Mar 07, 20196.41006.80006.41006.51006.5100732,900
Mar 06, 20196.39006.65006.23006.53006.53001,522,600
Mar 05, 20196.93007.03006.36006.37006.37003,174,500
Mar 04, 20197.14007.34007.05007.14007.1400806,700
Mar 01, 20197.75008.00006.99007.14007.14002,296,600
Feb 28, 20197.90008.10007.68008.00008.00001,833,500
Feb 27, 20198.00008.11007.88007.99007.9900724,800
Feb 26, 20198.25008.36007.68008.00008.00001,400,600
Feb 25, 20197.87008.30007.82008.24008.2400848,000
Feb 22, 20197.69007.80007.61007.75007.75001,288,400
Feb 21, 20197.66007.76007.62007.69007.6900249,200
Feb 20, 20197.50007.75007.50007.68007.6800433,700
Feb 19, 20197.34007.52007.29007.48007.4800350,400
Feb 15, 20197.65007.71007.37007.38007.3800286,400
Feb 14, 20197.43007.70007.43007.62007.6200449,800
Feb 13, 20197.28007.58007.28007.50007.5000453,000
Feb 12, 20197.13007.24007.10007.24007.2400657,300
Feb 11, 20197.21007.30007.02007.07007.0700386,700
Feb 08, 20197.19007.25007.08007.20007.2000308,700
Feb 07, 20197.53007.57007.21007.28007.2800300,300
Feb 06, 20197.73007.81007.59007.60007.6000677,800
Feb 05, 20197.70007.77007.48007.67007.6700689,400
Feb 04, 20197.50007.75007.49007.74007.7400737,000
Feb 01, 20197.22007.55007.22007.49007.4900909,800
Jan 31, 20197.04007.34006.94007.22007.2200613,700
Jan 30, 20197.04007.13006.90006.99006.9900445,400
Jan 29, 20197.13007.17006.82006.95006.9500762,700
Jan 28, 20197.12007.30007.03007.11007.1100708,300
Jan 25, 20197.01007.34006.98007.29007.2900369,100
Jan 24, 20196.90007.09006.90007.00007.0000325,800
Jan 23, 20196.88006.91006.71006.84006.8400346,900
Jan 22, 20196.94007.04006.74006.85006.8500597,400
Jan 18, 20197.08007.10006.97007.06007.0600368,200
Jan 17, 20196.92007.19006.90007.02007.0200799,900
Jan 16, 20197.15007.42006.95006.95006.95002,047,100
Jan 15, 20197.15007.27007.10007.16007.1600441,000
Jan 14, 20197.33007.39006.62007.07007.0700536,600
Jan 11, 20197.16007.29007.12007.18007.1800665,400
Jan 10, 20197.03007.25006.99007.21007.2100322,600
Jan 09, 20197.01007.15006.93007.10007.1000333,500
Jan 08, 20197.01007.10006.92006.99006.9900550,200
Jan 07, 20196.72006.94006.70006.94006.9400485,700
Jan 04, 20196.65006.75006.54006.70006.7000506,700
Jan 03, 20196.48006.55006.30006.52006.5200403,400
Jan 02, 20196.32006.65006.32006.59006.5900344,700
Dec 31, 20186.47006.49006.30006.48006.4800338,800
Dec 28, 20186.34006.58006.23006.41006.4100469,500
Dec 27, 20186.04006.29006.02006.29006.2900422,700
Dec 26, 20185.92006.17005.92006.16006.1600556,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...