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 |
| Feb 11, 2016 | $8.86 | $9.29 | $8.80 | $9.28 | 592 000 |
| Feb 10, 2016 | $9.20 | $9.29 | $8.89 | $9.08 | 362 600 |
| Feb 09, 2016 | $8.96 | $9.38 | $8.86 | $9.07 | 398 800 |
| Feb 08, 2016 | $9.02 | $9.20 | $8.84 | $9.09 | 520 100 |
| Feb 05, 2016 | $9.90 | $9.90 | $8.77 | $9.29 | 958 100 |
| Feb 04, 2016 | $9.99 | $10.08 | $9.56 | $9.93 | 581 900 |
| Feb 03, 2016 | $9.86 | $10.57 | $9.78 | $10.00 | 1 549 900 |
| Feb 02, 2016 | $8.80 | $8.87 | $8.46 | $8.70 | 367 100 |
| Feb 01, 2016 | $8.83 | $8.93 | $8.55 | $8.82 | 352 000 |
| Jan 29, 2016 | $8.35 | $8.98 | $8.30 | $8.97 | 392 400 |
| Jan 28, 2016 | $8.39 | $8.50 | $8.25 | $8.28 | 220 100 |
| Jan 27, 2016 | $8.41 | $8.46 | $8.12 | $8.25 | 308 900 |
| Jan 26, 2016 | $8.50 | $8.62 | $8.29 | $8.39 | 229 900 |
| Jan 25, 2016 | $8.65 | $8.81 | $8.18 | $8.30 | 288 100 |
| Jan 22, 2016 | $8.32 | $8.70 | $8.14 | $8.65 | 388 600 |
| Jan 21, 2016 | $8.35 | $8.50 | $8.00 | $8.10 | 330 500 |
| Jan 20, 2016 | $7.90 | $8.36 | $7.61 | $8.26 | 711 700 |
| Jan 19, 2016 | $8.60 | $8.73 | $7.90 | $8.04 | 538 600 |
| Jan 15, 2016 | $8.41 | $8.63 | $8.05 | $8.50 | 574 700 |
| Jan 14, 2016 | $8.49 | $8.83 | $8.30 | $8.73 | 493 600 |
| Jan 13, 2016 | $8.51 | $8.96 | $8.35 | $8.51 | 469 900 |
| Jan 12, 2016 | $8.73 | $8.88 | $8.30 | $8.51 | 533 400 |
| Jan 11, 2016 | $8.79 | $8.96 | $8.34 | $8.58 | 505 300 |
| Jan 08, 2016 | $9.06 | $9.23 | $8.71 | $8.77 | 462 700 |
| Jan 07, 2016 | $9.46 | $9.56 | $8.68 | $8.89 | 734 400 |
