NeoPhotonics Corporation Historical Stock Prices

NPTN 
$3.21
*  
0.13
4.22%
Get NPTN Alerts
*Delayed - data as of Nov. 24, 2014 11:29 ET  -  Find a broker to begin trading NPTN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NPTN Real Time
 
 
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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11:29  3.08  3.25  3.06  3.21 52,797
11/21/2014 3.15 3.15 3.05 3.08 153,543
11/20/2014 3 3.15 2.99 3.13 138,917
11/19/2014 3 3.01 2.96 3.01 155,663
11/18/2014 2.96 3.02 2.91 3 172,438
11/17/2014 3.02 3.08 2.9 2.91 87,560
11/14/2014 2.96 3.12 2.95 3.11 27,239
11/13/2014 2.99 3.0599 2.94 2.95 59,051
11/12/2014 3.06 3.09 2.89 3.01 149,936
11/11/2014 3 3.15 2.95 3.04 164,646
11/10/2014 2.92 3.05 2.82 2.85 113,579
11/07/2014 3.1 3.1 2.95 2.97 43,158
11/06/2014 3.03 3.1 2.9601 3.08 44,597
11/05/2014 3.21 3.21 3.07 3.07 82,113
11/04/2014 3.15 3.22 3.15 3.19 44,649
11/03/2014 3.25 3.32 3.19 3.22 61,361
10/31/2014 3.27 3.3 3.0599 3.24 255,881
10/30/2014 3.22 3.28 3.099 3.23 338,706
10/29/2014 3.334 3.34 3.24 3.27 56,594
10/28/2014 3.39 3.4 3.28 3.37 68,524
10/27/2014 3.37 3.49 3.26 3.4 81,608
10/24/2014 3.07 3.35 2.93 3.35 260,925
10/23/2014 2.63 3.02 2.61 3.01 392,699
10/22/2014 2.9 2.9 2.26 2.46 597,890
10/21/2014 3 3 2.88 2.9 56,495
10/20/2014 3 3.15 2.97 3 138,178
10/17/2014 2.981 3 2.95 3 42,676
10/16/2014 2.94 3 2.84 3 13,005
10/15/2014 3 3.02 2.86 3.02 21,580
10/14/2014 2.99 3.07 2.9 3.01 29,320
10/13/2014 2.9 3 2.84 3 43,104
10/10/2014 3.28 3.28 2.68 2.91 141,697
10/09/2014 3.3 3.3 3.25 3.26 63,280
10/08/2014 3.25 3.32 3.24 3.3 52,914
10/07/2014 3.28 3.34 3.24 3.3 48,289
10/06/2014 3.33 3.33 3.2 3.25 31,538
10/03/2014 3.25 3.34 3.23 3.32 44,608
10/02/2014 3.36 3.36 3.18 3.23 94,774
10/01/2014 3.35 3.4 3.28 3.33 81,158
09/30/2014 3.4 3.4 3.24 3.35 57,343
09/29/2014 3.29 3.37 3.2 3.36 80,414
09/26/2014 3.47 3.48 3.33 3.36 42,039
09/25/2014 3.44 3.49 3.27 3.44 126,833
09/24/2014 3.35 3.5 3.32 3.42 82,369
09/23/2014 3.24 3.36 3.2 3.36 139,825
09/22/2014 3.24 3.335 3.13 3.21 52,336
09/19/2014 3.29 3.29 3.11 3.25 194,790
09/18/2014 3.31 3.31 3.19 3.21 63,719
09/17/2014 3.3 3.3 3.13 3.23 90,052
09/16/2014 3.25 3.27 3.1 3.24 176,636
09/15/2014 3.44 3.454 3.2 3.27 174,734
09/12/2014 3 3.5048 3 3.38 693,413
09/11/2014 2.72 3.09 2.72 3 317,656
09/10/2014 2.67 2.71 2.59 2.7 49,760
09/09/2014 2.68 2.68 2.63 2.64 46,320
09/08/2014 2.56 2.66 2.56 2.65 74,753
09/05/2014 2.6 2.6 2.52 2.56 98,123
09/04/2014 2.69 2.71 2.6 2.62 120,745
09/03/2014 2.73 2.74 2.66 2.68 41,650
09/02/2014 2.67 2.77 2.65 2.69 43,532
08/29/2014 2.8 2.8 2.64 2.68 184,614
08/28/2014 2.77 2.79 2.74 2.77 40,844
08/27/2014 2.72 2.8 2.7001 2.78 45,230
08/26/2014 2.64 2.76 2.59 2.71 201,839
08/25/2014 2.7 2.79 2.61 2.64 120,088
08/22/2014 2.75 2.85 2.65 2.7 227,860
08/21/2014 2.86 2.88 2.76 2.78 94,234
08/20/2014 2.96 3.01 2.84 2.86 142,838
08/19/2014 3.05 3.07 2.9 3.01 307,198
08/18/2014 3.16 3.247 2.96 3.09 393,650
08/15/2014 2.78 2.79 2.61 2.69 87,827
08/14/2014 2.71 2.83 2.69 2.78 120,131
08/13/2014 2.33 3 2.33 2.68 219,371
08/12/2014 2.4 2.46 2.2 2.42 242,045
08/11/2014 2.7 2.74 2.44 2.45 200,012
08/08/2014 2.71 2.75 2.63 2.64 79,562
08/07/2014 2.86 2.9936 2.75 2.75 105,569
08/06/2014 2.75 2.88 2.7 2.83 133,039
08/05/2014 3.25 3.26 2.78 2.85 336,344
08/04/2014 3.09 3.35 3 3.33 159,823
08/01/2014 3.06 3.22 3.06 3.06 74,595
07/31/2014 3.15 3.18 3.04 3.11 50,651
07/30/2014 3.31 3.32 3.12 3.18 45,004
07/29/2014 3.27 3.35 3.21 3.25 46,326
07/28/2014 3.31 3.34 3.26 3.28 50,610
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
04/24/2014 6.49 6.5 6.2 6.32 122,121
04/23/2014 6.78 6.78 6.4 6.42 205,184
04/22/2014 6.76 7 6.76 6.81 86,097
04/21/2014 6.4 7.2216 6.4 6.78 119,049
04/17/2014 6.45 6.62 6.45 6.57 209,760
04/16/2014 6.52 6.63 6.45 6.49 87,358
04/15/2014 6.64 6.8 6.45 6.48 144,247
04/14/2014 6.75 6.95 6.55 6.64 86,532
04/11/2014 6.8 6.84 6.4 6.67 476,358
04/10/2014 7.5 7.5 6.77 6.89 341,102
04/09/2014 7.67 8.01 7.6 7.86 89,640
04/08/2014 7.26 7.85 7.26 7.66 86,539
04/07/2014 7.39 7.44 7.155 7.24 62,263
04/04/2014 7.9 7.9 7.36 7.45 55,476
04/03/2014 8.08 8.2 7.71 7.81 39,378
04/02/2014 7.81 8.1 7.81 8.1 106,848
04/01/2014 7.95 8.2 7.68 7.75 95,646
03/31/2014 7.6 8.02 7.6 7.93 73,201
03/28/2014 7.54 7.85 7.53 7.58 37,449
03/27/2014 7.79 7.81 7.56 7.56 48,000
03/26/2014 8.11 8.21 7.8 7.81 84,927
03/25/2014 8.1 8.23 8 8.03 49,201
03/24/2014 8.27 8.27 7.96 8.08 77,770
03/21/2014 8.25 8.31 8.15 8.28 146,430
03/20/2014 8.04 8.19 7.97 8.17 26,163
03/19/2014 8.03 8.13 8 8.08 57,912
03/18/2014 7.92 8.1 7.92 8.07 101,735
03/17/2014 8.01 8.15 7.85 7.94 53,767
03/14/2014 8 8.01 7.86 7.99 151,722
03/13/2014 8.24 8.27 7.97 8.05 82,883
03/12/2014 7.89 8.3 7.87 8.18 134,874
03/11/2014 7.7 8.23 7.7 7.91 106,612
03/10/2014 8.19 8.19 7.69 7.73 115,353
03/07/2014 8.4 8.4 8.131 8.23 70,842
03/06/2014 8.41 8.46 8.05 8.37 988,558
03/05/2014 8.36 8.5 8.17 8.33 82,121
03/04/2014 8.45 8.5 8.22 8.41 170,443
03/03/2014 8.2 8.41 8.1 8.4 241,535
02/28/2014 8.09 8.45 7.82 8.25 125,180
02/27/2014 7.74 8.4 7.71 8.02 151,572
02/26/2014 7.75 7.8 7.48 7.78 81,142
02/25/2014 7.44 7.76 7.4 7.76 97,686
02/24/2014 7.36 7.55 7.27 7.43 82,833
02/21/2014 7.27 7.42 7.18 7.38 97,226
02/20/2014 6.94 7.33 6.94 7.23 74,457
02/19/2014 7.28 7.28 6.93 6.95 69,383
02/18/2014 7.25 7.45 7.1 7.28 141,958
02/14/2014 7.09 7.7699 7.08 7.19 296,459
02/13/2014 6.93 7.28 6.93 7.18 34,803
02/12/2014 7.12 7.12 6.91 6.96 21,480
02/11/2014 6.98 7.45 6.97 7.09 60,417
02/10/2014 7.01 7.08 6.84 6.94 34,896
02/07/2014 7.24 7.33 6.97 7.07 33,150
02/06/2014 6.96 7.3 6.9 7.23 269,733
02/05/2014 6.86 6.98 6.37 6.95 155,315
02/04/2014 7.2 7.2 6.8833 6.93 130,752
02/03/2014 7.29 7.34 7.09 7.25 241,533
01/31/2014 6.69 7.35 6.67 7.34 146,722
01/30/2014 6.71 6.98 6.69 6.82 74,605
01/29/2014 6.53 6.63 6.53 6.63 60,656
01/28/2014 6.65 6.71 6.51 6.61 66,862
01/27/2014 6.82 6.89 6.65 6.67 40,532
01/24/2014 6.96 7 6.75 6.82 47,680
01/23/2014 7.23 7.24 7 7.04 69,529
01/22/2014 6.93 7.24 6.5012 7.24 129,089
01/21/2014 6.79 6.96 6.79 6.91 34,603
01/17/2014 6.64 6.9 6.64 6.71 39,317
01/16/2014 6.75 6.75 6.56 6.66 66,222
01/15/2014 6.8 6.8 6.73 6.75 38,627
01/14/2014 6.96 6.96 6.75 6.8 61,291
01/13/2014 6.96 7.13 6.62 6.86 59,921
01/10/2014 7.24 7.24 6.82 7 82,976
01/09/2014 7.36 7.5 7.2 7.26 69,557
01/08/2014 7.33 7.35 7.2 7.31 21,617
01/07/2014 7.24 7.46 7.2201 7.36 66,114
01/06/2014 7.24 7.33 7.15 7.22 54,313
01/03/2014 7.14 7.21 7.1 7.16 72,187
01/02/2014 7.01 7.24 6.97 7.14 257,109
12/31/2013 7.11 7.12 7.01 7.06 76,639
12/30/2013 6.95 7.18 6.95 7.12 127,282
12/27/2013 7.15 7.15 6.9 6.98 33,493
12/26/2013 7.08 7.2 7.01 7.11 32,244
12/24/2013 6.89 7.25 6.89 7.02 46,797
12/23/2013 6.68 7.23 6.6701 6.86 145,834
12/20/2013 6.5 6.67 6.38 6.55 128,325
12/19/2013 6.7 6.7 6.4 6.47 48,842
12/18/2013 5.95 6.87 5.94 6.73 480,972
12/17/2013 5.78 5.85 5.76 5.8 40,504
12/16/2013 5.88 6.04 5.71 5.79 81,592
12/13/2013 5.91 5.99 5.881 5.89 52,840
12/12/2013 5.81 6 5.66 5.91 52,510
12/11/2013 5.91 5.98 5.71 5.82 71,341
12/10/2013 5.76 5.97 5.76 5.88 45,145
12/09/2013 6.1 6.15 5.662 5.74 58,475
12/06/2013 6.05 6.1 5.98 6.05 49,534
12/05/2013 5.79 6.04 5.79 6 74,397
12/04/2013 5.82 5.91 5.6 5.77 113,021
12/03/2013 5.73 5.9397 5.65 5.83 31,022
12/02/2013 5.9284 5.9284 5.66 5.71 63,555
11/29/2013 5.86 6.13 5.86 5.92 41,241
11/27/2013 5.65 5.84 5.61 5.8 82,783
11/26/2013 5.66 5.76 5.65 5.65 76,082
11/25/2013 5.64 5.73 5.59 5.63 104,006
11/22/2013 5.63 5.64 5.5 5.6 71,524
11/21/2013 5.52 5.69 5.5 5.61 57,106
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?