Historical Stock Prices

NPTN 
$7.43
*  
0.33
4.65%
Get NPTN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NPTN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 7.08 7.43 7.07 7.43 325,170
08/27/2015 7.18 7.31 6.95 7.1 1,320,957
08/26/2015 6.9 7.17 6.58 7.09 737,739
08/25/2015 6.78 7.02 6.58 6.78 724,638
08/24/2015 6.26 6.76 5.79 6.58 843,894
08/21/2015 6.41 6.83 6.15 6.64 665,634
08/20/2015 6.87 6.94 6.42 6.52 663,459
08/19/2015 7.02 7.23 6.9 6.99 443,374
08/18/2015 7.53 7.74 6.98 7.05 686,303
08/17/2015 6.92 7.31 6.89 7.27 405,642
08/14/2015 6.97 7.12 6.743 6.92 363,560
08/13/2015 7.15 7.35 6.87 6.91 510,417
08/12/2015 6.67 7.38 6.58 7.23 830,175
08/11/2015 7.18 7.18 6.63 6.72 970,917
08/10/2015 6.15 7.48 6.13 7.39 3,246,708
08/07/2015 5.91 6.58 5.61 5.76 5,760,888
08/06/2015 8.9 9.0299 8.58 8.88 940,039
08/05/2015 8.65 9.14 8.65 8.91 490,825
08/04/2015 8.65 8.78 8.53 8.61 251,251
08/03/2015 8.8 8.95 8.4 8.66 680,693
07/31/2015 9.2 9.2599 8.765 8.86 327,372
07/30/2015 8.81 9.25 8.69 9.22 338,928
07/29/2015 9.28 9.3 8.71 8.81 553,715
07/28/2015 8.71 9.33 8.64 9.24 620,162
07/27/2015 9.21 9.21 8.57 8.61 597,842
07/24/2015 8.97 9.72 8.85 9.22 1,436,981
07/23/2015 8.6 9.32 8.6 8.98 558,963
07/22/2015 8.65 8.83 8.555 8.57 367,940
07/21/2015 8.99 9.01 8.55 8.78 348,223
07/20/2015 9 9.1 8.8284 8.99 362,605
07/17/2015 9.3 9.435 8.75 8.99 635,132
07/16/2015 8.78 9.43 8.76 9.28 727,386
07/15/2015 8.67 8.704 8.51 8.64 357,596
07/14/2015 8.38 8.76 8.3 8.68 500,534
07/13/2015 8.78 8.99 8.18 8.39 906,217
07/10/2015 8.89 9 8.475 8.69 571,709
07/09/2015 8.7 8.88 8.6 8.64 292,243
07/08/2015 8.72 8.72 8.4801 8.57 317,940
07/07/2015 9.41 9.43 8.3 8.82 843,443
07/06/2015 8.92 9.72 8.87 9.44 536,656
07/02/2015 9.27 9.32 8.79 8.99 444,695
07/01/2015 9.25 9.6099 9.01 9.21 779,683
06/30/2015 8.62 9.16 8.6 9.13 616,474
06/29/2015 8.62 9.02 8.45 8.48 722,381
06/26/2015 9.15 9.41 8.68 8.8 2,652,906
06/25/2015 9.43 9.57 8.9101 9.22 820,846
06/24/2015 9.79 9.8 9.4 9.41 492,700
06/23/2015 9.65 10.05 9.36 9.83 1,032,672
06/22/2015 10.48 10.5194 9.4 9.67 1,591,043
06/19/2015 10.59 10.78 10.32 10.51 771,097
06/18/2015 10.8 11.1 10.58 10.59 664,292
06/17/2015 11.19 11.19 10.49 10.74 869,002
06/16/2015 10.98 11.1 10.87 11.05 532,710
06/15/2015 10.77 11.1 10.4084 10.98 1,014,643
06/12/2015 9.98 10.88 9.95 10.87 1,530,133
06/11/2015 9.65 10.242 9.55 9.91 1,434,684
06/10/2015 9.2 9.3595 9.14 9.25 380,323
06/09/2015 9.34 9.3502 8.94 9.16 451,263
06/08/2015 9.29 9.6 9.05 9.37 616,811
06/05/2015 9.36 9.6 9.3 9.39 588,267
06/04/2015 9.4 9.58 9.18 9.36 736,937
06/03/2015 8.96 9.54 8.92 9.45 1,087,376
06/02/2015 8.98 9.46 8.8 8.97 1,480,800
06/01/2015 8.4 9.13 8.4 8.98 1,266,389
05/29/2015 8.65 8.65 8.29 8.3 610,947
05/28/2015 8.28 8.65 8.03 8.63 950,632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?