NYSE:NPTN
Delisted
NeoPhotonics Corporation Stock Price (Quote)
$16.01
+0 (+0%)
At Close: Nov 10, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.01 | $16.01 | Thursday, 10th Nov 2022 NPTN stock ended at $16.01. During the day the stock fluctuated 0% from a day low at $16.01 to a day high of $16.01. |
| 90 days | $16.01 | $16.01 | |
| 52 weeks | $14.60 | $16.01 |
| Date | Open | High | Low | Close | Volume |
| Dec 20, 2021 | $15.10 | $15.25 | $15.10 | $15.21 | 1 220 550 |
| Dec 17, 2021 | $15.05 | $15.21 | $15.04 | $15.18 | 2 120 377 |
| Dec 16, 2021 | $15.22 | $15.22 | $14.93 | $15.07 | 1 285 097 |
| Dec 15, 2021 | $15.16 | $15.29 | $15.06 | $15.19 | 993 545 |
| Dec 14, 2021 | $15.16 | $15.22 | $15.08 | $15.14 | 958 446 |
| Dec 13, 2021 | $15.25 | $15.27 | $15.19 | $15.21 | 1 248 661 |
| Dec 10, 2021 | $15.39 | $15.41 | $15.25 | $15.31 | 368 323 |
| Dec 09, 2021 | $15.32 | $15.44 | $15.27 | $15.32 | 579 475 |
| Dec 08, 2021 | $15.30 | $15.48 | $15.27 | $15.37 | 690 003 |
| Dec 07, 2021 | $15.36 | $15.42 | $15.21 | $15.33 | 622 839 |
| Dec 06, 2021 | $15.32 | $15.32 | $15.16 | $15.30 | 1 075 912 |
| Dec 03, 2021 | $15.27 | $15.44 | $15.11 | $15.39 | 1 545 347 |
| Dec 02, 2021 | $15.34 | $15.41 | $15.11 | $15.17 | 1 634 509 |
| Dec 01, 2021 | $15.53 | $15.61 | $15.24 | $15.25 | 1 169 566 |
| Nov 30, 2021 | $15.36 | $15.53 | $15.31 | $15.37 | 1 206 001 |
| Nov 29, 2021 | $15.54 | $15.55 | $15.35 | $15.36 | 511 918 |
| Nov 26, 2021 | $15.39 | $15.45 | $15.34 | $15.44 | 518 752 |
| Nov 24, 2021 | $15.37 | $15.56 | $15.32 | $15.54 | 482 422 |
| Nov 23, 2021 | $15.42 | $15.49 | $15.30 | $15.47 | 1 003 817 |
| Nov 22, 2021 | $15.40 | $15.59 | $15.32 | $15.44 | 618 980 |
| Nov 19, 2021 | $15.30 | $15.41 | $15.23 | $15.35 | 1 477 887 |
| Nov 18, 2021 | $15.37 | $15.37 | $15.20 | $15.31 | 1 096 114 |
| Nov 17, 2021 | $15.40 | $15.46 | $15.17 | $15.22 | 2 199 092 |
| Nov 16, 2021 | $15.30 | $15.45 | $15.30 | $15.44 | 887 671 |
| Nov 15, 2021 | $15.55 | $15.67 | $15.30 | $15.40 | 1 702 244 |
