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 |
| Jun 21, 2022 | $15.48 | $15.54 | $15.41 | $15.50 | 705 490 |
| Jun 17, 2022 | $15.45 | $15.56 | $15.39 | $15.46 | 1 687 070 |
| Jun 16, 2022 | $15.36 | $15.45 | $15.29 | $15.40 | 915 102 |
| Jun 15, 2022 | $15.35 | $15.53 | $15.30 | $15.42 | 704 310 |
| Jun 14, 2022 | $15.43 | $15.52 | $15.29 | $15.32 | 941 709 |
| Jun 13, 2022 | $15.46 | $15.50 | $15.31 | $15.38 | 716 919 |
| Jun 10, 2022 | $15.51 | $15.56 | $15.46 | $15.55 | 414 748 |
| Jun 09, 2022 | $15.50 | $15.56 | $15.38 | $15.55 | 366 526 |
| Jun 08, 2022 | $15.52 | $15.54 | $15.37 | $15.53 | 653 256 |
| Jun 07, 2022 | $15.47 | $15.54 | $15.47 | $15.51 | 519 918 |
| Jun 06, 2022 | $15.55 | $15.55 | $15.34 | $15.49 | 489 408 |
| Jun 03, 2022 | $15.55 | $15.55 | $15.48 | $15.49 | 635 921 |
| Jun 02, 2022 | $15.55 | $15.63 | $15.52 | $15.55 | 356 726 |
| Jun 01, 2022 | $15.46 | $15.63 | $15.46 | $15.58 | 619 548 |
| May 31, 2022 | $15.40 | $15.63 | $15.33 | $15.41 | 946 779 |
| May 27, 2022 | $15.47 | $15.57 | $15.44 | $15.52 | 966 715 |
| May 26, 2022 | $15.27 | $15.55 | $15.23 | $15.41 | 2 562 516 |
| May 25, 2022 | $15.07 | $15.29 | $15.02 | $15.25 | 623 906 |
| May 24, 2022 | $15.10 | $15.15 | $15.07 | $15.11 | 308 637 |
| May 23, 2022 | $15.15 | $15.15 | $15.02 | $15.11 | 736 624 |
| May 20, 2022 | $15.18 | $15.18 | $14.93 | $15.11 | 711 512 |
| May 19, 2022 | $15.07 | $15.25 | $15.00 | $15.14 | 881 006 |
| May 18, 2022 | $15.05 | $15.27 | $14.96 | $15.08 | 1 585 144 |
| May 17, 2022 | $14.80 | $14.99 | $14.70 | $14.89 | 651 717 |
| May 16, 2022 | $14.75 | $14.91 | $14.71 | $14.72 | 772 712 |
