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 |
| Mar 03, 2022 | $15.27 | $15.35 | $15.26 | $15.28 | 501 700 |
| Mar 02, 2022 | $15.31 | $15.34 | $15.22 | $15.27 | 439 200 |
| Mar 01, 2022 | $15.32 | $15.40 | $15.20 | $15.29 | 631 000 |
| Feb 28, 2022 | $15.31 | $15.38 | $15.20 | $15.31 | 539 600 |
| Feb 25, 2022 | $15.37 | $15.38 | $15.24 | $15.35 | 282 100 |
| Feb 24, 2022 | $15.21 | $15.41 | $15.19 | $15.39 | 353 100 |
| Feb 23, 2022 | $15.38 | $15.38 | $15.26 | $15.32 | 529 700 |
| Feb 22, 2022 | $15.21 | $15.32 | $15.20 | $15.30 | 616 900 |
| Feb 18, 2022 | $15.43 | $15.44 | $15.17 | $15.21 | 852 000 |
| Feb 17, 2022 | $15.45 | $15.51 | $15.42 | $15.43 | 702 300 |
| Feb 16, 2022 | $15.48 | $15.58 | $15.48 | $15.48 | 819 100 |
| Feb 15, 2022 | $15.45 | $15.54 | $15.44 | $15.50 | 777 500 |
| Feb 14, 2022 | $15.50 | $15.53 | $15.43 | $15.45 | 1 057 100 |
| Feb 11, 2022 | $15.48 | $15.56 | $15.46 | $15.49 | 1 544 600 |
| Feb 10, 2022 | $15.39 | $15.55 | $15.39 | $15.50 | 1 727 700 |
| Feb 09, 2022 | $15.40 | $15.45 | $15.38 | $15.45 | 1 019 200 |
| Feb 08, 2022 | $15.30 | $15.46 | $15.29 | $15.38 | 733 800 |
| Feb 07, 2022 | $15.38 | $15.43 | $15.27 | $15.30 | 966 500 |
| Feb 04, 2022 | $15.20 | $15.41 | $15.20 | $15.40 | 697 100 |
| Feb 03, 2022 | $15.16 | $15.29 | $15.16 | $15.24 | 630 500 |
| Feb 02, 2022 | $15.42 | $15.42 | $15.12 | $15.25 | 755 100 |
| Feb 01, 2022 | $15.35 | $15.49 | $15.26 | $15.35 | 676 900 |
| Jan 31, 2022 | $15.21 | $15.40 | $15.11 | $15.36 | 1 068 300 |
| Jan 28, 2022 | $15.20 | $15.25 | $15.06 | $15.25 | 805 900 |
| Jan 27, 2022 | $15.17 | $15.32 | $15.15 | $15.24 | 664 300 |
