NPTN - NeoPhotonics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20194.77004.83004.68004.81004.8100766,700
Jul 22, 20194.76004.95004.63004.71004.71001,021,500
Jul 19, 20194.83004.85004.75004.76004.7600753,100
Jul 18, 20194.78004.84004.71004.72004.7200518,800
Jul 17, 20194.73004.87004.61004.77004.7700752,200
Jul 16, 20194.72004.88004.63004.69004.69001,092,000
Jul 15, 20194.79004.87004.66004.74004.7400800,000
Jul 12, 20194.70004.83004.70004.76004.7600658,100
Jul 11, 20194.61004.74004.61004.71004.7100786,600
Jul 10, 20194.70004.74004.53004.60004.60001,810,200
Jul 09, 20194.50004.80004.49004.57004.57002,804,400
Jul 08, 20194.31004.33004.18004.28004.2800822,000
Jul 05, 20194.30004.43004.27004.34004.3400612,700
Jul 03, 20194.51004.51004.35004.37004.3700522,300
Jul 02, 20194.50004.65004.42004.47004.47001,456,700
Jul 01, 20194.98005.12004.43004.52004.52007,577,000
Jun 28, 20194.29004.35004.16004.18004.18001,015,400
Jun 27, 20194.03004.31004.03004.24004.2400895,100
Jun 26, 20194.07004.20003.98004.00004.00001,001,400
Jun 25, 20194.02004.18004.02004.02004.0200915,700
Jun 24, 20194.05004.09003.98004.00004.0000946,900
Jun 21, 20194.19004.21004.02004.08004.0800760,800
Jun 20, 20194.21004.31004.17004.21004.2100617,900
Jun 19, 20194.27004.35004.16004.19004.1900488,400
Jun 18, 20194.21004.48004.14004.27004.27001,252,700
Jun 17, 20194.03004.22003.94004.19004.1900772,800
Jun 14, 20194.18004.18004.01004.04004.0400358,800
Jun 13, 20194.11004.18004.02004.17004.1700574,000
Jun 12, 20194.18004.22004.00004.10004.1000603,000
Jun 11, 20194.30004.39004.19004.19004.1900466,700
Jun 10, 20194.38004.54004.25004.27004.2700856,600
Jun 07, 20194.35004.53004.29004.38004.38001,294,900
Jun 06, 20194.05004.33004.05004.29004.29001,230,300
Jun 05, 20194.34004.40003.96004.05004.05001,052,500
Jun 04, 20194.01004.47003.96004.33004.33002,233,400
Jun 03, 20193.89004.14003.86004.00004.00001,224,200
May 31, 20193.79004.03003.78003.89003.89001,368,800
May 30, 20193.59003.67003.53003.65003.6500588,400
May 29, 20193.54003.65003.52003.57003.5700595,300
May 28, 20193.86003.86003.36003.56003.56001,275,700
May 24, 20193.91004.02003.87003.88003.8800781,600
May 23, 20193.96004.00003.81003.88003.8800893,500
May 22, 20194.04004.10003.93003.97003.9700703,200
May 21, 20194.17004.27004.03004.06004.06001,431,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...