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 |
| Jan 26, 2022 | $15.25 | $15.35 | $15.05 | $15.14 | 467 600 |
| Jan 25, 2022 | $15.14 | $15.28 | $15.02 | $15.20 | 488 600 |
| Jan 24, 2022 | $15.22 | $15.37 | $15.04 | $15.23 | 979 000 |
| Jan 21, 2022 | $15.05 | $15.41 | $15.05 | $15.28 | 1 241 000 |
| Jan 20, 2022 | $14.96 | $15.10 | $14.90 | $15.06 | 568 900 |
| Jan 19, 2022 | $15.07 | $15.08 | $14.76 | $14.90 | 730 200 |
| Jan 18, 2022 | $15.11 | $15.11 | $15.00 | $15.05 | 703 700 |
| Jan 14, 2022 | $15.10 | $15.21 | $15.10 | $15.11 | 988 400 |
| Jan 13, 2022 | $15.18 | $15.19 | $15.09 | $15.14 | 830 100 |
| Jan 12, 2022 | $15.10 | $15.18 | $15.08 | $15.13 | 725 200 |
| Jan 11, 2022 | $15.13 | $15.16 | $15.04 | $15.13 | 709 600 |
| Jan 10, 2022 | $15.12 | $15.21 | $15.08 | $15.10 | 1 284 900 |
| Jan 07, 2022 | $15.20 | $15.22 | $15.12 | $15.17 | 520 600 |
| Jan 06, 2022 | $15.26 | $15.31 | $15.15 | $15.21 | 478 600 |
| Jan 05, 2022 | $15.26 | $15.34 | $15.22 | $15.26 | 723 773 |
| Jan 04, 2022 | $15.35 | $15.40 | $15.18 | $15.29 | 618 260 |
| Jan 03, 2022 | $15.38 | $15.44 | $15.23 | $15.29 | 575 733 |
| Dec 31, 2021 | $15.34 | $15.41 | $15.34 | $15.37 | 326 957 |
| Dec 30, 2021 | $15.30 | $15.38 | $15.30 | $15.36 | 406 456 |
| Dec 29, 2021 | $15.28 | $15.35 | $15.28 | $15.34 | 351 497 |
| Dec 28, 2021 | $15.28 | $15.31 | $15.13 | $15.30 | 485 854 |
| Dec 27, 2021 | $15.18 | $15.30 | $15.17 | $15.27 | 423 740 |
| Dec 23, 2021 | $15.15 | $15.19 | $15.08 | $15.17 | 401 211 |
| Dec 22, 2021 | $15.11 | $15.16 | $15.03 | $15.14 | 641 318 |
| Dec 21, 2021 | $15.24 | $15.26 | $15.10 | $15.13 | 765 140 |
