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 |
| Jul 27, 2022 | $15.70 | $15.74 | $15.67 | $15.70 | 818 540 |
| Jul 26, 2022 | $15.78 | $15.78 | $15.69 | $15.69 | 527 176 |
| Jul 25, 2022 | $15.78 | $15.78 | $15.72 | $15.75 | 267 880 |
| Jul 22, 2022 | $15.76 | $15.79 | $15.75 | $15.79 | 655 702 |
| Jul 21, 2022 | $15.72 | $15.80 | $15.70 | $15.80 | 617 651 |
| Jul 20, 2022 | $15.72 | $15.75 | $15.70 | $15.71 | 548 941 |
| Jul 19, 2022 | $15.73 | $15.77 | $15.71 | $15.72 | 754 261 |
| Jul 18, 2022 | $15.74 | $15.75 | $15.73 | $15.73 | 645 911 |
| Jul 15, 2022 | $15.75 | $15.76 | $15.72 | $15.74 | 481 496 |
| Jul 14, 2022 | $15.74 | $15.75 | $15.71 | $15.73 | 717 878 |
| Jul 13, 2022 | $15.74 | $15.78 | $15.72 | $15.74 | 663 112 |
| Jul 12, 2022 | $15.72 | $15.77 | $15.70 | $15.74 | 542 290 |
| Jul 11, 2022 | $15.72 | $15.73 | $15.70 | $15.71 | 611 891 |
| Jul 08, 2022 | $15.71 | $15.75 | $15.71 | $15.72 | 903 258 |
| Jul 07, 2022 | $15.71 | $15.73 | $15.69 | $15.73 | 705 109 |
| Jul 06, 2022 | $15.71 | $15.73 | $15.67 | $15.70 | 878 475 |
| Jul 05, 2022 | $15.65 | $15.73 | $15.52 | $15.73 | 868 786 |
| Jul 01, 2022 | $15.69 | $15.73 | $15.58 | $15.70 | 721 413 |
| Jun 30, 2022 | $15.67 | $15.75 | $15.67 | $15.73 | 1 409 087 |
| Jun 29, 2022 | $15.68 | $15.74 | $15.67 | $15.69 | 730 962 |
| Jun 28, 2022 | $15.63 | $15.76 | $15.63 | $15.68 | 592 469 |
| Jun 27, 2022 | $15.71 | $15.79 | $15.63 | $15.66 | 631 447 |
| Jun 24, 2022 | $15.66 | $15.77 | $15.61 | $15.64 | 1 901 297 |
| Jun 23, 2022 | $15.51 | $15.67 | $15.47 | $15.64 | 785 924 |
| Jun 22, 2022 | $15.50 | $15.55 | $15.41 | $15.50 | 562 510 |
