NeoPhotonics Corporation (NPTN)
NYSE: NPTN
· Real-Time Price · USD
16.01
0.01 (0.06%)
At close: Aug 02, 2022, 10:00 PM
NPTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2022 | 15.99 | 16.01 | 15.99 | 16.01 | 16.01 | 0.06% | 1,745,290 |
| Aug 1, 2022 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | 0.06% | 3,481,417 |
| Jul 29, 2022 | 15.77 | 16.00 | 15.75 | 15.99 | 15.99 | 1.27% | 1,658,212 |
| Jul 28, 2022 | 15.70 | 15.79 | 15.70 | 15.79 | 15.79 | 0.57% | 401,911 |
| Jul 27, 2022 | 15.70 | 15.74 | 15.67 | 15.70 | 15.70 | 0.06% | 818,540 |
| Jul 26, 2022 | 15.78 | 15.78 | 15.69 | 15.69 | 15.69 | -0.38% | 527,932 |
| Jul 25, 2022 | 15.78 | 15.78 | 15.72 | 15.75 | 15.75 | -0.25% | 267,880 |
| Jul 22, 2022 | 15.76 | 15.79 | 15.75 | 15.79 | 15.79 | -0.06% | 655,702 |
| Jul 21, 2022 | 15.72 | 15.80 | 15.70 | 15.80 | 15.80 | 0.57% | 617,656 |
| Jul 20, 2022 | 15.72 | 15.75 | 15.70 | 15.71 | 15.71 | -0.06% | 548,941 |
| Jul 19, 2022 | 15.73 | 15.77 | 15.71 | 15.72 | 15.72 | -0.06% | 754,261 |
| Jul 18, 2022 | 15.74 | 15.75 | 15.72 | 15.73 | 15.73 | -0.06% | 645,914 |
| Jul 15, 2022 | 15.75 | 15.76 | 15.72 | 15.74 | 15.74 | 0.06% | 481,501 |
| Jul 14, 2022 | 15.74 | 15.75 | 15.71 | 15.73 | 15.73 | -0.06% | 717,878 |
| Jul 13, 2022 | 15.74 | 15.78 | 15.72 | 15.74 | 15.74 | 0.00% | 663,118 |
| Jul 12, 2022 | 15.72 | 15.76 | 15.70 | 15.74 | 15.74 | 0.19% | 542,290 |
| Jul 11, 2022 | 15.72 | 15.72 | 15.70 | 15.71 | 15.71 | -0.06% | 611,891 |
| Jul 8, 2022 | 15.71 | 15.74 | 15.70 | 15.72 | 15.72 | -0.06% | 903,258 |
| Jul 7, 2022 | 15.71 | 15.73 | 15.69 | 15.73 | 15.73 | 0.19% | 705,109 |
| Jul 6, 2022 | 15.71 | 15.72 | 15.67 | 15.70 | 15.70 | -0.19% | 878,482 |