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 |
| Apr 07, 2022 | $15.14 | $15.19 | $15.13 | $15.16 | 631 800 |
| Apr 06, 2022 | $15.12 | $15.18 | $15.12 | $15.14 | 750 300 |
| Apr 05, 2022 | $15.21 | $15.23 | $15.10 | $15.14 | 916 800 |
| Apr 04, 2022 | $15.24 | $15.27 | $15.19 | $15.21 | 872 600 |
| Apr 01, 2022 | $15.23 | $15.28 | $15.19 | $15.23 | 464 629 |
| Mar 31, 2022 | $15.15 | $15.26 | $15.14 | $15.21 | 265 906 |
| Mar 30, 2022 | $15.11 | $15.20 | $15.07 | $15.20 | 367 349 |
| Mar 29, 2022 | $15.17 | $15.24 | $15.15 | $15.15 | 276 500 |
| Mar 28, 2022 | $15.15 | $15.20 | $15.08 | $15.13 | 392 600 |
| Mar 25, 2022 | $15.16 | $15.28 | $15.08 | $15.27 | 298 800 |
| Mar 24, 2022 | $15.08 | $15.16 | $15.01 | $15.14 | 630 300 |
| Mar 23, 2022 | $15.07 | $15.12 | $15.03 | $15.08 | 528 000 |
| Mar 22, 2022 | $15.07 | $15.15 | $15.02 | $15.10 | 482 599 |
| Mar 21, 2022 | $15.13 | $15.13 | $15.00 | $15.08 | 531 230 |
| Mar 18, 2022 | $15.19 | $15.30 | $15.09 | $15.12 | 1 837 353 |
| Mar 17, 2022 | $15.22 | $15.27 | $15.14 | $15.19 | 428 700 |
| Mar 16, 2022 | $14.95 | $15.22 | $14.90 | $15.22 | 802 900 |
| Mar 15, 2022 | $15.01 | $15.05 | $14.84 | $14.91 | 928 000 |
| Mar 14, 2022 | $15.11 | $15.14 | $14.82 | $14.97 | 1 120 400 |
| Mar 11, 2022 | $15.24 | $15.25 | $14.96 | $15.10 | 1 315 800 |
| Mar 10, 2022 | $15.21 | $15.34 | $15.20 | $15.33 | 580 400 |
| Mar 09, 2022 | $15.22 | $15.35 | $15.14 | $15.20 | 585 200 |
| Mar 08, 2022 | $15.13 | $15.44 | $15.10 | $15.10 | 513 000 |
| Mar 07, 2022 | $15.16 | $15.18 | $15.07 | $15.13 | 472 300 |
| Mar 04, 2022 | $15.25 | $15.27 | $15.08 | $15.13 | 1 114 900 |
