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 |
| May 13, 2022 | $14.74 | $14.93 | $14.69 | $14.84 | 525 420 |
| May 12, 2022 | $15.07 | $15.08 | $14.60 | $14.70 | 794 146 |
| May 11, 2022 | $14.83 | $15.07 | $14.80 | $15.05 | 984 795 |
| May 10, 2022 | $14.73 | $14.93 | $14.73 | $14.89 | 1 552 106 |
| May 09, 2022 | $14.95 | $15.03 | $14.60 | $14.71 | 1 840 600 |
| May 06, 2022 | $15.02 | $15.07 | $14.93 | $15.00 | 818 626 |
| May 05, 2022 | $15.10 | $15.13 | $15.00 | $15.05 | 648 231 |
| May 04, 2022 | $15.16 | $15.19 | $15.05 | $15.09 | 744 538 |
| May 03, 2022 | $15.17 | $15.20 | $15.10 | $15.10 | 1 215 529 |
| May 02, 2022 | $15.20 | $15.23 | $15.11 | $15.16 | 542 463 |
| Apr 29, 2022 | $15.23 | $15.26 | $15.14 | $15.14 | 473 293 |
| Apr 28, 2022 | $15.21 | $15.25 | $15.16 | $15.18 | 429 942 |
| Apr 27, 2022 | $15.21 | $15.23 | $15.15 | $15.17 | 623 888 |
| Apr 26, 2022 | $15.23 | $15.25 | $15.19 | $15.21 | 533 679 |
| Apr 25, 2022 | $15.27 | $15.27 | $15.16 | $15.23 | 1 026 489 |
| Apr 22, 2022 | $15.36 | $15.39 | $15.21 | $15.24 | 136 054 |
| Apr 21, 2022 | $15.30 | $15.42 | $15.30 | $15.36 | 901 300 |
| Apr 20, 2022 | $15.19 | $15.34 | $15.17 | $15.31 | 790 100 |
| Apr 19, 2022 | $15.24 | $15.24 | $15.15 | $15.18 | 534 400 |
| Apr 18, 2022 | $15.18 | $15.26 | $15.17 | $15.25 | 554 100 |
| Apr 14, 2022 | $15.23 | $15.27 | $15.16 | $15.21 | 376 409 |
| Apr 13, 2022 | $15.15 | $15.29 | $15.14 | $15.20 | 539 381 |
| Apr 12, 2022 | $15.14 | $15.16 | $15.13 | $15.15 | 388 640 |
| Apr 11, 2022 | $15.14 | $15.16 | $15.10 | $15.13 | 702 955 |
| Apr 08, 2022 | $15.18 | $15.22 | $15.14 | $15.17 | 188 909 |
