NeoPhotonics Corporation Historical Stock Prices

NPTN 
$7.1
*  
0.01
0.14%
Get NPTN Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading NPTN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NPTN Pre-Market
 
 
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: 1 Year, From 27-AUG-2014 TO 27-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.
16:00  7.21  7.31  6.95  7.10 1,319,557
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
05/27/2015 8.04 8.3 7.81 8.28 1,334,633
05/26/2015 7.45 8.07 7.38 7.84 1,649,006
05/22/2015 7.3 7.48 7.25 7.38 1,418,669
05/21/2015 7.63 7.89 7.25 7.25 1,836,591
05/20/2015 7.58 7.92 7.5 7.62 466,705
05/19/2015 7.87 8 7.5927 7.7 443,769
05/18/2015 7.3 7.82 7.3 7.81 873,254
05/15/2015 6.75 7.22 6.75 7.2 410,858
05/14/2015 6.4 6.9 6.39 6.79 456,660
05/13/2015 6.89 7 6.56 6.59 338,210
05/12/2015 7.14 7.17 6.91 7 323,496
05/11/2015 7.02 7.67 6.87 7.18 848,847
05/08/2015 7.16 7.17 6.68 7.07 1,005,165
05/07/2015 5.6 5.85 5.48 5.75 199,503
05/06/2015 5.55 5.81 5.46 5.67 111,141
05/05/2015 5.75 5.75 5.455 5.62 123,701
05/04/2015 5.56 5.75 5.5 5.68 107,467
05/01/2015 5.51 5.6 5.37 5.49 126,460
04/30/2015 5.6 5.62 5.35 5.53 203,832
04/29/2015 5.58 5.71 5.58 5.66 84,362
04/28/2015 5.53 5.64 5.41 5.58 156,144
04/27/2015 5.5 5.59 5.4 5.45 172,155
04/24/2015 5.9 5.9 5.53 5.56 236,022
04/23/2015 5.85 5.95 5.74 5.9 133,932
04/22/2015 5.9 5.95 5.85 5.9 132,775
04/21/2015 5.95 6 5.9 5.9 106,472
04/20/2015 5.93 6.06 5.75 5.97 182,882
04/17/2015 6.17 6.18 5.9 5.93 170,387
04/16/2015 6.37 6.38 6.12 6.22 131,430
04/15/2015 6.07 6.31 6.07 6.3 197,053
04/14/2015 6.1 6.26 6.01 6.07 188,261
04/13/2015 5.91 6.18 5.88 6.1 282,880
04/10/2015 6 6.09 5.86 5.91 171,065
04/09/2015 5.81 6.09 5.81 6.06 209,454
04/08/2015 5.66 5.89 5.66 5.81 324,602
04/07/2015 5.28 5.9 5.28 5.74 541,767
04/06/2015 5.82 5.99 5.25 5.49 1,164,509
04/02/2015 6.45 6.461 5.79 6.07 692,808
04/01/2015 6.68 6.87 6.25 6.43 428,065
03/31/2015 6.88 7 6.69 6.75 292,540
03/30/2015 6.63 6.89 6.445 6.88 340,829
03/27/2015 6.5 6.75 6.48 6.62 304,552
03/26/2015 6.62 6.94 6.38 6.48 561,234
03/25/2015 6.72 7 6.7 6.74 521,032
03/24/2015 7 7.25 6.7 6.82 798,718
03/23/2015 6.29 6.95 6.25 6.87 796,510
03/20/2015 6.26 6.37 6.1296 6.29 397,669
03/19/2015 6.2 6.31 5.87 6.26 592,833
03/18/2015 6.08 6.32 5.94 6.23 708,957
03/17/2015 5.59 6.13 5.56 6 780,590
03/16/2015 5.23 5.64 4.77 5.59 1,373,472
03/13/2015 5.38 5.4 5.1001 5.23 328,765
03/12/2015 5.06 5.41 4.8 5.34 631,071
03/11/2015 4.69 5.18 4.63 5 602,625
03/10/2015 4.76 4.77 4.4607 4.59 301,273
03/09/2015 4.19 4.79 4.15 4.74 674,119
03/06/2015 4.18 4.25 4 4.08 289,340
03/05/2015 3.93 4.1926 3.93 4.14 309,177
03/04/2015 3.96 4.19 3.81 3.9 1,085,406
03/03/2015 3.7 3.76 3.391 3.5 347,301
03/02/2015 3.85 3.92 3.58 3.74 404,900
02/27/2015 3.43 3.8116 3.4273 3.68 230,805
02/26/2015 3.25 3.37 3.25 3.35 104,320
02/25/2015 3.189 3.26 3.165 3.24 106,680
02/24/2015 3.2 3.24 3.17 3.24 20,096
02/23/2015 3.22 3.24 3.15 3.24 66,633
02/20/2015 3.23 3.23 3.1 3.18 42,719
02/19/2015 3.23 3.23 3.15 3.2 9,248
02/18/2015 3.2 3.22 3.15 3.22 32,507
02/17/2015 3.23 3.29 3.15 3.16 139,957
02/13/2015 3.24 3.24 3.19 3.2 16,440
02/12/2015 3.22 3.22 3.15 3.2 61,288
02/11/2015 3.215 3.24 3.1704 3.2 13,680
02/10/2015 3.19 3.2 3.05 3.2 81,447
02/09/2015 3.26 3.26 3.11 3.15 62,936
02/06/2015 3.21 3.29 3.21 3.22 20,166
02/05/2015 3.28 3.28 3.153 3.24 102,081
02/04/2015 3.1 3.25 3.07 3.24 63,713
02/03/2015 2.98 3.12 2.93 3.12 159,959
02/02/2015 2.98 2.98 2.8 2.9 100,582
01/30/2015 3 3.02 2.96 3 94,644
01/29/2015 2.95 3.01 2.871 3.01 123,756
01/28/2015 2.93 2.95 2.88 2.95 47,769
01/27/2015 2.85 2.95 2.812 2.94 46,055
01/26/2015 2.81 2.86 2.78 2.84 28,118
01/23/2015 2.81 2.91 2.75 2.81 163,889
01/22/2015 3.09 3.09 2.8 2.81 191,429
01/21/2015 3.08 3.13 2.95 3.01 105,052
01/20/2015 3.06 3.08 2.97 3.08 122,643
01/16/2015 2.97 3.01 2.93 3 173,767
01/15/2015 3.32 3.32 2.91 3 261,870
01/14/2015 3.3 3.33 3.26 3.29 43,700
01/13/2015 3.34 3.3573 3.21 3.31 118,596
01/12/2015 3.39 3.4 3.31 3.34 22,436
01/09/2015 3.43 3.45 3.28 3.43 72,116
01/08/2015 3.38 3.43 3.3391 3.42 43,371
01/07/2015 3.32 3.3699 3.275 3.31 40,365
01/06/2015 3.28 3.38 3.22 3.35 67,484
01/05/2015 3.3 3.43 3.15 3.19 117,727
01/02/2015 3.37 3.48 3.28 3.3 78,594
12/31/2014 3.44 3.5 3.3628 3.38 57,625
12/30/2014 3.49 3.6 3.39 3.48 119,984
12/29/2014 3.49 3.55 3.4 3.42 117,915
12/26/2014 3.48 3.65 3.48 3.54 80,305
12/24/2014 3.46 3.59 3.435 3.51 80,780
12/23/2014 3.64 3.64 3.42 3.49 129,230
12/22/2014 3.79 3.79 3.34 3.7 227,014
12/19/2014 3.5 3.79 3.5 3.78 271,860
12/18/2014 3.4 3.573 3.37 3.5 212,747
12/17/2014 3.32 3.38 3.29 3.32 122,932
12/16/2014 3.26 3.35 3.25 3.33 141,381
12/15/2014 3.13 3.35 3.13 3.26 123,994
12/12/2014 3.15 3.3 3.11 3.13 145,402
12/11/2014 3.4 3.582 3.11 3.16 148,257
12/10/2014 3.31 3.415 3.3 3.35 57,307
12/09/2014 3.25 3.37 3.22 3.29 87,141
12/08/2014 3.41 3.43 3.26 3.28 83,242
12/05/2014 3.18 3.37 3.15 3.35 152,944
12/04/2014 3.1 3.22 3.0761 3.16 89,409
12/03/2014 3.14 3.18 3.03 3.08 587,445
12/02/2014 3.18 3.19 3.08 3.15 98,066
12/01/2014 3.37 3.45 3.16 3.16 112,911
11/28/2014 3.35 3.37 3.35 3.37 30,860
11/26/2014 3.4 3.4 3.26 3.33 96,912
11/25/2014 3.22 3.36 3.2 3.36 90,631
11/24/2014 3.1 3.25 3.06 3.2 139,249
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
*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?