NeoPhotonics Corporation Historical Stock Prices

NPTN 
$3.29
*  
0.11
3.24%
Get NPTN Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.31  3.40  3.27  3.29 40,654
07/25/2014 3.4 3.4 3.27 3.29 40,654
07/24/2014 3.45 3.47 3.27 3.4 99,539
07/23/2014 3.4 3.49 3.34 3.43 67,610
07/22/2014 3.47 3.47 3.32 3.4 76,541
07/21/2014 3.48 3.48 3.4 3.42 39,155
07/18/2014 3.33 3.46 3.33 3.46 38,109
07/17/2014 3.38 3.435 3.26 3.31 90,354
07/16/2014 3.52 3.66 3.4 3.41 89,007
07/15/2014 3.52 3.59 3.44 3.48 43,875
07/14/2014 3.48 3.58 3.46 3.53 34,096
07/11/2014 3.53 3.55 3.4 3.45 46,948
07/10/2014 3.5 3.54 3.39 3.46 70,451
07/09/2014 3.55 3.73 3.43 3.44 119,964
07/08/2014 3.82 3.82 3.51 3.55 241,932
07/07/2014 3.97 4.02 3.79 3.82 172,468
07/03/2014 4.03 4.0801 3.98 4 44,432
07/02/2014 4 4.12 3.97 3.99 189,451
07/01/2014 4.19 4.2 4.01 4.04 185,945
06/30/2014 4.15 4.29 4.05 4.16 293,949
06/27/2014 3.75 4.16 3.75 4.15 1,876,811
06/26/2014 3.96 3.9684 3.76 3.82 167,442
06/25/2014 3.85 3.98 3.75 3.94 148,164
06/24/2014 4 4.06 3.86 3.89 262,889
06/23/2014 4.09 4.2 4 4 170,790
06/20/2014 4.18 4.25 4.06 4.09 262,282
06/19/2014 4.26 4.34 4.14 4.16 115,504
06/18/2014 4.36 4.36 4.05 4.22 288,257
06/17/2014 4.3 4.51 4.24 4.36 225,473
06/16/2014 4.24 4.29 4.1 4.28 104,365
06/13/2014 4.5 4.5 4.19 4.22 139,737
06/12/2014 4.58 4.66 4.45 4.47 110,800
06/11/2014 4.77 4.78 4.59 4.61 66,832
06/10/2014 4.64 4.85 4.6105 4.79 88,257
06/09/2014 4.66 4.86 4.61 4.67 79,053
06/06/2014 4.75 4.76 4.56 4.67 150,615
06/05/2014 4.64 4.72 4.32 4.7 124,599
06/04/2014 4.28 4.51 4.25 4.48 129,981
06/03/2014 4.5 4.5 4.29 4.31 111,404
06/02/2014 4.67 4.67 4.35 4.5 153,150
05/30/2014 4.76 4.76 4.45 4.66 145,712
05/29/2014 4.37 4.86 4.3448 4.74 258,443
05/28/2014 4.26 4.38 4.11 4.33 109,758
05/27/2014 4.03 4.28 3.98 4.25 211,267
05/23/2014 3.96 4.05 3.92 3.97 75,187
05/22/2014 4.04 4.13 3.89 3.94 159,897
05/21/2014 4.23 4.25 3.96 3.96 212,590
05/20/2014 4.36 4.45 4.1004 4.21 383,430
05/19/2014 4.29 4.45 4.25 4.35 294,439
05/16/2014 4.46 4.67 4.2 4.28 232,053
05/15/2014 4.74 4.76 4.4 4.43 297,556
05/14/2014 4.96 4.97 4.75 4.75 106,887
05/13/2014 5.05 5.3 4.91 4.93 175,952
05/12/2014 5.01 5.11 4.97 5 217,991
05/09/2014 4.95 5.08 4.9 4.96 128,911
05/08/2014 5.04 5.1499 4.95 4.97 146,282
05/07/2014 5.35 5.35 5.1 5.12 104,952
05/06/2014 5.67 5.68 5.32 5.32 89,829
05/05/2014 5.64 5.71 5.5 5.68 65,129
05/02/2014 5.91 5.92 5.69 5.72 69,985
05/01/2014 5.73 6.06 5.67 5.87 163,140
04/30/2014 5.69 5.86 5.66 5.77 87,937
04/29/2014 6 6.15 5.74 5.85 130,372
04/28/2014 6.07 6.18 5.87 5.93 131,240
04/25/2014 6.3 6.36 6 6.07 202,131
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?