Dark

NPTN
NEOPHOTONICS CORP
stock NYSE

Inactive

Aug 2, 2022

16.01USD+0.063%(+0.01)1,745,290

Pre-market

0.00USD-100.000%(-16.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-02	15.9900	16.0100	15.9900	16.0100	+0.063%	1,745,290	0.000%
2022-08-01	16.0000	16.0000	15.9800	16.0000	+0.063%	3,481,417	+0.063%
2022-07-29	15.7700	16.0000	15.7500	15.9900	+1.267%	1,658,212	+0.125%
2022-07-28	15.7000	15.7900	15.7000	15.7900	+0.573%	401,911	+1.393%
2022-07-27	15.7000	15.7400	15.6700	15.7000	+0.064%	818,540	+1.975%
2022-07-26	15.7800	15.7800	15.6900	15.6900	-0.381%	527,932	+2.040%
2022-07-25	15.7800	15.7800	15.7200	15.7500	-0.253%	267,880	+1.651%
2022-07-22	15.7600	15.7900	15.7500	15.7900	-0.063%	655,702	+1.393%
2022-07-21	15.7200	15.8000	15.7000	15.8000	+0.573%	617,656	+1.329%
2022-07-20	15.7200	15.7500	15.7000	15.7100	-0.064%	548,941	+1.910%
2022-07-19	15.7300	15.7700	15.7100	15.7200	-0.064%	754,261	+1.845%
2022-07-18	15.7400	15.7500	15.7250	15.7300	-0.064%	645,914	+1.780%
2022-07-15	15.7500	15.7600	15.7200	15.7400	+0.064%	481,501	+1.715%
2022-07-14	15.7400	15.7500	15.7100	15.7300	-0.064%	717,878	+1.780%
2022-07-13	15.7400	15.7800	15.7200	15.7400	0.000%	663,118	+1.715%
2022-07-12	15.7200	15.7650	15.7000	15.7400	+0.191%	542,290	+1.715%
2022-07-11	15.7200	15.7250	15.7000	15.7100	-0.064%	611,891	+1.910%
2022-07-08	15.7100	15.7450	15.7050	15.7200	-0.064%	903,258	+1.845%
2022-07-07	15.7100	15.7300	15.6900	15.7300	+0.191%	705,109	+1.780%
2022-07-06	15.7100	15.7250	15.6700	15.7000	-0.191%	878,482	+1.975%
2022-07-05	15.6500	15.7300	15.5200	15.7300	+0.191%	868,786	+1.780%
2022-07-01	15.6900	15.7300	15.5800	15.7000	-0.191%	721,415	+1.975%
2022-06-30	15.6700	15.7500	15.6700	15.7300	+0.255%	1,409,087	+1.780%
2022-06-29	15.6800	15.7400	15.6700	15.6900	+0.064%	730,962	+2.040%
2022-06-28	15.6300	15.7600	15.6300	15.6800	+0.128%	592,469	+2.105%
2022-06-27	15.7100	15.7900	15.6300	15.6600	+0.128%	631,447	+2.235%
2022-06-24	15.6600	15.7700	15.6100	15.6400	0.000%	1,901,297	+2.366%
2022-06-23	15.5100	15.6700	15.4700	15.6400	+0.903%	785,924	+2.366%
2022-06-22	15.5000	15.5500	15.4100	15.5000	0.000%	562,506	+3.290%
2022-06-21	15.4800	15.5400	15.4100	15.5000	+0.259%	705,490	+3.290%
2022-06-17	15.4500	15.5600	15.3900	15.4600	+0.390%	1,686,940	+3.558%
2022-06-16	15.3600	15.4500	15.2900	15.4000	-0.130%	915,102	+3.961%
2022-06-15	15.3500	15.5300	15.3000	15.4200	+0.653%	704,310	+3.826%
2022-06-14	15.4300	15.5200	15.2900	15.3200	-0.390%	941,709	+4.504%
2022-06-13	15.4600	15.5000	15.3100	15.3800	-1.093%	716,939	+4.096%
2022-06-10	15.5100	15.5600	15.4550	15.5500	0.000%	414,749	+2.958%
2022-06-09	15.5000	15.5600	15.3800	15.5500	+0.129%	366,526	+2.958%
2022-06-08	15.5200	15.5400	15.3700	15.5300	+0.129%	653,156	+3.091%
2022-06-07	15.4700	15.5400	15.4700	15.5100	+0.129%	519,938	+3.224%
2022-06-06	15.5500	15.5500	15.3400	15.4900	0.000%	489,408	+3.357%
2022-06-03	15.5500	15.5500	15.4800	15.4900	-0.386%	666,697	+3.357%
2022-06-02	15.5500	15.6250	15.5150	15.5500	-0.193%	741,885	+2.958%
2022-06-01	15.4600	15.6250	15.4600	15.5800	+1.103%	619,548	+2.760%
2022-05-31	15.4000	15.6300	15.3300	15.4100	-0.709%	946,779	+3.894%
2022-05-27	15.4700	15.5650	15.4400	15.5200	+0.714%	966,777	+3.157%
2022-05-26	15.2700	15.5500	15.2250	15.4100	+1.049%	2,560,906	+3.894%
2022-05-25	15.0700	15.2900	15.0200	15.2500	+0.927%	623,906	+4.984%
2022-05-24	15.1000	15.1500	15.0650	15.1100	0.000%	308,637	+5.956%
2022-05-23	15.1500	15.1500	15.0200	15.1100	0.000%	736,754	+5.956%
2022-05-20	15.1800	15.1800	14.9300	15.1100	-0.198%	711,512	+5.956%
2022-05-19	15.0700	15.2500	15.0000	15.1400	+0.398%	881,006	+5.746%
2022-05-18	15.0500	15.2700	14.9600	15.0800	+1.276%	1,585,144	+6.167%
2022-05-17	14.8000	14.9900	14.7000	14.8900	+1.155%	651,717	+7.522%
2022-05-16	14.7500	14.9050	14.7100	14.7200	-0.809%	772,712	+8.764%
2022-05-13	14.7400	14.9300	14.6900	14.8400	+0.952%	525,420	+7.884%
2022-05-12	15.0700	15.0800	14.6000	14.7000	-2.326%	794,147	+8.912%
2022-05-11	14.8300	15.0700	14.8000	15.0500	+1.075%	984,795	+6.379%
2022-05-10	14.7300	14.9300	14.7300	14.8900	+1.224%	1,552,106	+7.522%
2022-05-09	14.9500	15.0300	14.6000	14.7100	-1.933%	1,840,600	+8.838%
2022-05-06	15.0200	15.0650	14.9300	15.0000	-0.332%	818,651	+6.733%
2022-05-05	15.1000	15.1300	15.0000	15.0500	-0.265%	648,231	+6.379%
2022-05-04	15.1600	15.1900	15.0500	15.0900	-0.066%	744,538	+6.097%
2022-05-03	15.1700	15.2000	15.0950	15.1000	-0.396%	1,215,529	+6.026%
2022-05-02	15.2000	15.2300	15.1099	15.1600	+0.132%	542,463	+5.607%
2022-04-29	15.2300	15.2600	15.1400	15.1400	-0.264%	473,367	+5.746%
2022-04-28	15.2100	15.2500	15.1600	15.1800	+0.066%	429,942	+5.468%
2022-04-27	15.2100	15.2310	15.1500	15.1700	-0.263%	623,888	+5.537%
2022-04-26	15.2300	15.2500	15.1900	15.2100	-0.131%	533,669	+5.260%
2022-04-25	15.2700	15.2700	15.1600	15.2300	0.000%	1,026,490	+5.121%
2022-04-22	15.3300	15.4000	15.2100	15.2300	-0.846%	639,622	+5.121%
2022-04-21	15.3000	15.4200	15.3000	15.3600	+0.327%	901,315	+4.232%
2022-04-20	15.1900	15.3350	15.1650	15.3100	+0.856%	790,084	+4.572%
2022-04-19	15.2400	15.2400	15.1500	15.1800	-0.459%	534,412	+5.468%
2022-04-18	15.1800	15.2600	15.1700	15.2500	+0.263%	554,119	+4.984%
2022-04-14	15.2300	15.2700	15.1600	15.2100	+0.066%	402,787	+5.260%
2022-04-13	15.1500	15.2900	15.1300	15.2000	+0.396%	539,381	+5.329%
2022-04-12	15.1400	15.1600	15.1300	15.1400	+0.066%	735,759	+5.746%
2022-04-11	15.1400	15.1600	15.1000	15.1300	-0.198%	702,955	+5.816%
2022-04-08	15.1800	15.2200	15.1400	15.1600	0.000%	541,220	+5.607%
2022-04-07	15.1400	15.1900	15.1250	15.1600	+0.132%	631,801	+5.607%
2022-04-06	15.1200	15.1800	15.1200	15.1400	0.000%	750,301	+5.746%
2022-04-05	15.2100	15.2300	15.1000	15.1400	-0.460%	916,844	+5.746%
2022-04-04	15.2400	15.2700	15.1900	15.2100	-0.066%	872,636	+5.260%
2022-04-01	15.2300	15.2800	15.1900	15.2200	+0.066%	499,605	+5.191%
2022-03-31	15.1500	15.2600	15.1400	15.2100	+0.066%	272,769	+5.260%
2022-03-30	15.1100	15.2000	15.0700	15.2000	+0.330%	401,357	+5.329%
2022-03-29	15.1700	15.2400	15.1500	15.1500	+0.132%	276,486	+5.677%
2022-03-28	15.1500	15.2000	15.0800	15.1300	-0.917%	392,625	+5.816%
2022-03-25	15.1600	15.2800	15.0800	15.2700	+0.859%	298,838	+4.846%
2022-03-24	15.0800	15.1550	15.0100	15.1400	+0.398%	630,275	+5.746%
2022-03-23	15.0700	15.1200	15.0300	15.0800	-0.132%	528,048	+6.167%
2022-03-22	15.0700	15.1500	15.0200	15.1000	+0.133%	482,599	+6.026%
2022-03-21	15.1300	15.1300	14.9950	15.0800	-0.265%	753,152	+6.167%
2022-03-18	15.1900	15.3000	15.0900	15.1200	-0.461%	1,865,393	+5.886%
2022-03-17	15.2200	15.2700	15.1400	15.1900	-0.197%	428,674	+5.398%
2022-03-16	14.9500	15.2200	14.9000	15.2200	+2.079%	802,856	+5.191%
2022-03-15	15.0100	15.0500	14.8400	14.9100	-0.401%	928,008	+7.378%
2022-03-14	15.1100	15.1400	14.8150	14.9700	-0.861%	1,120,379	+6.947%
2022-03-11	15.2400	15.2500	14.9550	15.1000	-1.500%	1,315,753	+6.026%
2022-03-10	15.2100	15.3400	15.2000	15.3300	+0.855%	580,371	+4.436%
2022-03-09	15.2200	15.3500	15.1400	15.2000	+0.662%	585,154	+5.329%
2022-03-08	15.1300	15.4400	15.1000	15.1000	-0.198%	513,016	+6.026%
2022-03-07	15.1600	15.1800	15.0650	15.1300	0.000%	472,264	+5.816%
2022-03-04	15.2500	15.2650	15.0800	15.1300	-0.982%	1,114,867	+5.816%
2022-03-03	15.2700	15.3500	15.2600	15.2800	+0.065%	501,690	+4.777%
2022-03-02	15.3300	15.3300	15.2300	15.2700	-0.131%	439,219	+4.846%
2022-03-01	15.3200	15.4000	15.1950	15.2900	-0.131%	631,047	+4.709%
2022-02-28	15.3100	15.3800	15.2000	15.3100	-0.261%	539,557	+4.572%
2022-02-25	15.3700	15.3800	15.2400	15.3500	-0.260%	282,059	+4.300%
2022-02-24	15.2100	15.4100	15.1900	15.3900	+0.457%	353,078	+4.029%
2022-02-23	15.3800	15.3800	15.2600	15.3200	+0.131%	529,680	+4.504%
2022-02-22	15.2100	15.3200	15.2000	15.3000	+0.592%	616,943	+4.641%
2022-02-18	15.4300	15.4400	15.1735	15.2100	-1.426%	852,047	+5.260%
2022-02-17	15.4500	15.5100	15.4150	15.4300	-0.323%	702,256	+3.759%
2022-02-16	15.4800	15.5800	15.4800	15.4800	-0.129%	819,054	+3.424%
2022-02-15	15.4500	15.5350	15.4400	15.5000	+0.324%	777,498	+3.290%
2022-02-14	15.5000	15.5300	15.4300	15.4500	-0.258%	1,057,096	+3.625%
2022-02-11	15.4800	15.5645	15.4600	15.4900	-0.065%	1,544,603	+3.357%
2022-02-10	15.3900	15.5500	15.3900	15.5000	+0.324%	1,727,700	+3.290%
2022-02-09	15.4000	15.4500	15.3800	15.4500	+0.455%	1,019,193	+3.625%
2022-02-08	15.3000	15.4600	15.2900	15.3800	+0.523%	733,787	+4.096%
2022-02-07	15.3800	15.4300	15.2700	15.3000	-0.649%	966,477	+4.641%
2022-02-04	15.2000	15.4100	15.2000	15.4000	+1.050%	697,057	+3.961%
2022-02-03	15.1600	15.2900	15.1600	15.2400	-0.066%	630,500	+5.052%
2022-02-02	15.4200	15.4200	15.1200	15.2500	-0.651%	755,143	+4.984%
2022-02-01	15.3500	15.4900	15.2600	15.3500	-0.065%	676,918	+4.300%
2022-01-31	15.2100	15.4000	15.1077	15.3600	+0.721%	1,068,419	+4.232%
2022-01-28	15.2000	15.2500	15.0600	15.2500	+0.066%	805,862	+4.984%
2022-01-27	15.1700	15.3150	15.1500	15.2400	+0.661%	664,350	+5.052%
2022-01-26	15.2500	15.3500	15.0500	15.1400	-0.395%	467,595	+5.746%
2022-01-25	15.1400	15.2800	15.0200	15.2000	-0.197%	488,639	+5.329%
2022-01-24	15.2200	15.3700	15.0400	15.2300	-0.327%	978,974	+5.121%
2022-01-21	15.0500	15.4100	15.0500	15.2800	+1.461%	1,241,004	+4.777%
2022-01-20	14.9600	15.1000	14.9000	15.0600	+1.074%	568,854	+6.308%
2022-01-19	15.0700	15.0800	14.7600	14.9000	-0.997%	730,172	+7.450%
2022-01-18	15.1100	15.1100	15.0000	15.0500	-0.397%	703,770	+6.379%
2022-01-14	15.1000	15.2100	15.1000	15.1100	-0.198%	988,364	+5.956%
2022-01-13	15.1800	15.1900	15.0900	15.1400	+0.066%	830,083	+5.746%
2022-01-12	15.1000	15.1800	15.0800	15.1300	0.000%	725,155	+5.816%
2022-01-11	15.1300	15.1550	15.0400	15.1300	+0.199%	709,635	+5.816%
2022-01-10	15.1200	15.2050	15.0800	15.1000	-0.461%	1,284,908	+6.026%
2022-01-07	15.2000	15.2200	15.1200	15.1700	-0.263%	520,575	+5.537%
2022-01-06	15.2600	15.3100	15.1450	15.2100	-0.328%	478,609	+5.260%
2022-01-05	15.2600	15.3400	15.2150	15.2600	-0.196%	725,518	+4.915%
2022-01-04	15.3500	15.4000	15.1800	15.2900	0.000%	666,019	+4.709%
2022-01-03	15.3800	15.4350	15.2300	15.2900	-0.520%	575,733	+4.709%
2021-12-31	15.3350	15.4100	15.3350	15.3700	+0.065%	327,231	+4.164%
2021-12-30	15.3000	15.3800	15.2950	15.3600	+0.130%	406,656	+4.232%
2021-12-29	15.2800	15.3500	15.2800	15.3400	+0.261%	351,497	+4.368%
2021-12-28	15.2800	15.3100	15.1300	15.3000	+0.196%	485,854	+4.641%
2021-12-27	15.1800	15.3000	15.1700	15.2700	+0.659%	423,741	+4.846%
2021-12-23	15.1500	15.1900	15.0800	15.1700	+0.198%	401,211	+5.537%
2021-12-22	15.1100	15.1550	15.0300	15.1400	+0.066%	641,318	+5.746%
2021-12-21	15.2400	15.2600	15.1000	15.1300	-0.526%	765,140	+5.816%
2021-12-20	15.1000	15.2500	15.1000	15.2100	+0.198%	1,220,550	+5.260%
2021-12-17	15.0500	15.2100	15.0400	15.1800	+0.730%	2,120,377	+5.468%
2021-12-16	15.2200	15.2200	14.9250	15.0700	-0.790%	1,285,097	+6.238%
2021-12-15	15.1550	15.2850	15.0600	15.1900	+0.330%	993,545	+5.398%
2021-12-14	15.1600	15.2200	15.0800	15.1400	-0.460%	958,446	+5.746%
2021-12-13	15.2500	15.2700	15.1900	15.2100	-0.653%	1,248,661	+5.260%
2021-12-10	15.3900	15.4100	15.2500	15.3100	-0.065%	368,323	+4.572%
2021-12-09	15.3200	15.4400	15.2650	15.3200	-0.325%	579,475	+4.504%
2021-12-08	15.3000	15.4800	15.2700	15.3700	+0.261%	690,003	+4.164%
2021-12-07	15.3600	15.4200	15.2050	15.3300	+0.196%	622,839	+4.436%
2021-12-06	15.2600	15.3200	15.1600	15.3000	-0.585%	1,075,902	+4.641%
2021-12-03	15.2700	15.4400	15.1100	15.3900	+1.450%	1,545,347	+4.029%
2021-12-02	15.3400	15.4100	15.1100	15.1700	-0.525%	1,634,509	+5.537%
2021-12-01	15.5300	15.6100	15.2400	15.2500	-0.781%	1,172,825	+4.984%
2021-11-30	15.3600	15.5300	15.3050	15.3700	+0.065%	1,213,427	+4.164%
2021-11-29	15.5400	15.5500	15.3500	15.3600	-0.518%	512,120	+4.232%
2021-11-26	15.3900	15.4500	15.3400	15.4400	-0.644%	518,752	+3.692%
2021-11-24	15.3700	15.5600	15.3200	15.5400	+0.452%	482,724	+3.024%
2021-11-23	15.4150	15.4900	15.2950	15.4700	+0.194%	1,003,817	+3.491%
2021-11-22	15.4000	15.5900	15.3200	15.4400	+0.586%	618,980	+3.692%
2021-11-19	15.3000	15.4100	15.2300	15.3500	+0.261%	1,485,207	+4.300%
2021-11-18	15.3700	15.3700	15.2000	15.3100	+0.591%	1,096,114	+4.572%
2021-11-17	15.4000	15.4620	15.1700	15.2200	-1.425%	2,199,092	+5.191%
2021-11-16	15.3000	15.4500	15.3000	15.4400	+0.260%	900,718	+3.692%
2021-11-15	15.5500	15.6700	15.3000	15.4000	-0.065%	1,702,244	+3.961%
2021-11-12	15.7200	15.7200	15.3700	15.4100	-1.847%	1,613,400	+3.894%
2021-11-11	15.6200	15.7800	15.6200	15.7000	+0.641%	1,018,468	+1.975%
2021-11-10	15.6000	15.6600	15.5150	15.6000	-0.256%	1,591,068	+2.628%
2021-11-09	15.7000	15.7500	15.5900	15.6400	-0.887%	1,228,634	+2.366%
2021-11-08	15.8200	15.8750	15.6300	15.7800	-0.755%	2,015,000	+1.458%
2021-11-05	15.7200	15.9000	15.4200	15.9000	-0.563%	3,431,906	+0.692%
2021-11-04	15.2100	16.1400	15.0400	15.9900	+38.802%	20,040,240	+0.125%
2021-11-03	11.2100	11.7350	11.0300	11.5200	+2.582%	788,926	+38.976%
2021-11-02	10.4900	11.3400	10.4700	11.2300	+8.398%	903,705	+42.565%
2021-11-01	10.1900	10.4400	10.1300	10.3600	+2.372%	537,467	+54.537%
2021-10-29	9.8000	10.1300	9.8000	10.1200	+2.637%	292,853	+58.202%
2021-10-28	9.7000	9.8700	9.5300	9.8600	+1.860%	441,212	+62.373%
2021-10-27	9.6000	9.9500	9.5700	9.6800	+0.103%	499,424	+65.393%
2021-10-26	9.7000	9.9000	9.6200	9.6700	+0.939%	262,265	+65.564%
2021-10-25	9.5900	9.8500	9.4700	9.5800	+0.842%	229,545	+67.119%
2021-10-22	9.7700	9.9000	9.4550	9.5000	-2.564%	432,280	+68.526%
2021-10-21	9.5100	9.8200	9.5000	9.7500	+2.416%	311,570	+64.205%
2021-10-20	9.5000	9.6900	9.4100	9.5200	+0.211%	204,288	+68.172%
2021-10-19	9.4700	9.5500	9.3000	9.5000	+1.387%	357,088	+68.526%
2021-10-18	9.0800	9.4650	9.0400	9.3700	+2.404%	223,203	+70.864%
2021-10-15	9.6800	9.7500	9.1450	9.1500	-2.969%	653,387	+74.973%
2021-10-14	9.2500	9.4800	9.2000	9.4300	+2.278%	321,239	+69.777%
2021-10-13	8.8500	9.2800	8.8500	9.2200	+4.299%	315,718	+73.644%
2021-10-12	8.8100	8.8950	8.6900	8.8400	+0.683%	234,145	+81.109%
2021-10-11	8.9100	9.0400	8.7700	8.7800	-0.454%	185,266	+82.346%
2021-10-08	8.8400	8.9600	8.6950	8.8200	+0.227%	231,294	+81.519%
2021-10-07	8.6200	8.9300	8.6200	8.8000	+3.529%	222,077	+81.932%
2021-10-06	8.5000	8.6300	8.4500	8.5000	-1.278%	178,322	+88.353%
2021-10-05	8.6700	8.6700	8.5100	8.6100	+0.820%	195,555	+85.947%
2021-10-04	8.8200	8.8200	8.4500	8.5400	-3.503%	253,639	+87.471%
2021-10-01	8.7700	8.9200	8.6600	8.8500	+1.607%	176,509	+80.904%
2021-09-30	8.7100	8.8600	8.6400	8.7100	+0.577%	254,513	+83.812%
2021-09-29	8.8100	8.8800	8.6200	8.6600	-1.142%	237,954	+84.873%
2021-09-28	9.0600	9.0600	8.7200	8.7600	-4.679%	205,835	+82.763%
2021-09-27	8.9400	9.3400	8.9323	9.1900	+2.111%	227,999	+74.211%
2021-09-24	8.9100	9.1100	8.9100	9.0000	-0.442%	183,797	+77.889%
2021-09-23	8.8200	9.1050	8.6710	9.0400	+3.670%	316,363	+77.102%
2021-09-22	8.5800	8.8200	8.5800	8.7200	+2.108%	226,180	+83.601%
2021-09-21	8.7000	8.7300	8.4900	8.5400	-1.272%	269,295	+87.471%
2021-09-20	8.6400	8.7500	8.4150	8.6500	-2.039%	563,344	+85.087%
2021-09-17	9.1100	9.1100	8.7700	8.8300	-2.646%	1,405,498	+81.314%
2021-09-16	9.0400	9.1100	8.8000	9.0700	-0.439%	322,316	+76.516%
2021-09-15	9.0700	9.1200	8.8500	9.1100	+0.220%	665,873	+75.741%
2021-09-14	9.5100	9.5850	8.9700	9.0900	-3.810%	388,279	+76.128%
2021-09-13	9.4600	9.4750	9.1500	9.4500	+0.425%	522,599	+69.418%
2021-09-10	9.7800	10.0290	9.4100	9.4100	-2.386%	420,032	+70.138%
2021-09-09	9.7600	9.9000	9.5600	9.6400	+2.662%	401,585	+66.079%
2021-09-08	9.7100	9.7800	9.3800	9.3900	-3.889%	343,789	+70.501%
2021-09-07	9.7100	9.8750	9.6580	9.7700	+0.308%	283,391	+63.869%
2021-09-03	9.7700	9.9000	9.6300	9.7400	-0.103%	249,795	+64.374%
2021-09-02	9.4000	9.8200	9.3400	9.7500	+3.503%	369,404	+64.205%
2021-09-01	9.3700	9.5200	9.3000	9.4200	+0.857%	350,325	+69.958%
2021-08-31	9.3800	9.3900	9.1400	9.3400	+0.107%	227,293	+71.413%
2021-08-30	9.4500	9.4500	9.2450	9.3300	-1.060%	247,436	+71.597%
2021-08-27	9.0200	9.4500	9.0200	9.4300	+4.430%	292,853	+69.777%
2021-08-26	9.2850	9.3500	9.0300	9.0300	-2.694%	268,817	+77.298%
2021-08-25	9.0000	9.3650	8.9700	9.2800	+3.111%	824,100	+72.522%
2021-08-24	8.8900	9.0200	8.8200	9.0000	+2.041%	410,971	+77.889%
2021-08-23	8.3400	8.8600	8.3400	8.8200	+6.522%	952,073	+81.519%
2021-08-20	8.0700	8.2950	8.0100	8.2800	+3.371%	846,015	+93.357%
2021-08-19	8.0800	8.1800	7.9500	8.0100	-1.233%	764,077	+99.875%
2021-08-18	8.1000	8.3900	7.9500	8.1100	-0.613%	519,351	+97.411%
2021-08-17	8.2600	8.3700	8.0519	8.1600	-1.568%	403,350	+96.201%
2021-08-16	8.4800	8.5400	8.2600	8.2900	-2.700%	432,177	+93.124%
2021-08-13	8.6900	8.7300	8.4700	8.5200	-2.405%	389,673	+87.911%
2021-08-12	8.9400	8.9400	8.7200	8.7300	-2.892%	322,139	+83.391%
2021-08-11	8.8200	9.0300	8.6600	8.9900	+1.011%	548,850	+78.087%
2021-08-10	9.1450	9.2000	8.7600	8.9000	-2.626%	600,252	+79.888%
2021-08-09	9.2900	9.3200	9.0800	9.1400	-1.931%	463,700	+75.164%
2021-08-06	9.3200	9.5200	9.2200	9.3200	+0.107%	518,851	+71.781%
2021-08-05	9.7700	9.7700	9.3100	9.3100	-3.623%	354,173	+71.966%
2021-08-04	9.9400	10.3673	9.4000	9.6600	+8.539%	1,536,798	+65.735%
2021-08-03	9.1500	9.2200	8.8300	8.9000	-2.519%	580,583	+79.888%
2021-08-02	9.7000	9.7400	9.1100	9.1300	-5.876%	744,695	+75.356%
2021-07-30	9.3150	9.8300	9.2300	9.7000	+3.743%	510,474	+65.052%
2021-07-29	9.1600	9.3800	9.1000	9.3500	+2.860%	204,928	+71.230%
2021-07-28	8.9300	9.1900	8.8700	9.0900	+2.945%	262,770	+76.128%
2021-07-27	8.9600	9.0000	8.6000	8.8300	-2.539%	449,097	+81.314%
2021-07-26	9.0800	9.3099	8.9800	9.0600	-0.220%	183,312	+76.711%
2021-07-23	9.1700	9.2100	8.9300	9.0800	+0.110%	146,978	+76.322%
2021-07-22	9.2800	9.3500	9.0400	9.0700	-3.098%	274,153	+76.516%
2021-07-21	9.0400	9.3900	9.0400	9.3600	+4.348%	253,600	+71.047%
2021-07-20	8.7500	9.1100	8.5700	8.9700	+3.819%	411,933	+78.484%
2021-07-19	8.4600	8.7650	8.4400	8.6400	-0.690%	629,373	+85.301%
2021-07-16	9.2300	9.3190	8.6750	8.7000	-4.185%	514,534	+84.023%
2021-07-15	9.1700	9.1700	8.9000	9.0800	-2.050%	442,950	+76.322%
2021-07-14	9.5000	9.6100	9.2400	9.2700	-1.592%	339,578	+72.708%
2021-07-13	9.4400	9.5400	9.2392	9.4200	-1.050%	335,060	+69.958%
2021-07-12	9.5400	9.7100	9.4600	9.5200	-0.314%	284,456	+68.172%
2021-07-09	9.4100	9.5880	9.2700	9.5500	+2.358%	167,452	+67.644%
2021-07-08	9.1100	9.4600	8.9900	9.3300	-1.478%	253,982	+71.597%
2021-07-07	10.0500	10.1000	9.4000	9.4700	-6.423%	405,950	+69.060%
2021-07-06	10.0400	10.1250	9.8900	10.1200	+0.897%	211,400	+58.202%
2021-07-02	10.2500	10.2500	10.0200	10.0300	-1.763%	231,135	+59.621%
2021-07-01	10.3100	10.3250	10.0700	10.2100	0.000%	231,356	+56.807%
2021-06-30	10.3000	10.3300	10.1400	10.2100	-0.196%	317,810	+56.807%
2021-06-29	10.6500	10.7500	10.2300	10.2300	-3.491%	459,906	+56.500%
2021-06-28	10.6300	10.7984	10.5800	10.6000	+0.569%	421,045	+51.038%
2021-06-25	10.8100	10.9900	10.5400	10.5400	-1.953%	2,223,594	+51.898%
2021-06-24	10.5500	10.7500	10.4300	10.7500	+2.969%	284,388	+48.930%
2021-06-23	10.3600	10.5700	10.3200	10.4400	+1.359%	274,545	+53.352%
2021-06-22	10.3100	10.3300	10.1600	10.3000	+0.292%	237,617	+55.437%
2021-06-21	10.0300	10.2900	9.8800	10.2700	+2.393%	390,452	+55.891%
2021-06-18	10.6100	10.6401	9.9400	10.0300	-6.784%	1,809,989	+59.621%
2021-06-17	10.7000	10.9800	10.7000	10.7600	-0.370%	394,020	+48.792%
2021-06-16	10.7500	10.9200	10.6900	10.8000	-0.185%	266,018	+48.241%
2021-06-15	10.9800	11.2900	10.7650	10.8200	-1.097%	468,709	+47.967%
2021-06-14	10.9200	11.0600	10.8900	10.9400	+0.367%	473,413	+46.344%
2021-06-11	10.7100	10.9490	10.7100	10.9000	+2.444%	763,211	+46.881%
2021-06-10	10.6900	10.8600	10.5300	10.6400	+0.283%	352,474	+50.470%
2021-06-09	10.8000	10.9300	10.6100	10.6100	-2.212%	353,779	+50.895%
2021-06-08	10.5000	11.0200	10.5000	10.8500	+4.730%	588,540	+47.558%
2021-06-07	10.6900	10.7200	10.3500	10.3600	-2.723%	448,046	+54.537%
2021-06-04	10.4000	10.6800	10.3600	10.6500	+2.404%	458,435	+50.329%
2021-06-03	10.4000	10.6300	10.2400	10.4000	+1.365%	689,770	+53.942%
2021-06-02	10.1000	10.2600	10.0100	10.2600	+0.885%	625,342	+56.043%
2021-06-01	10.2200	10.3900	10.0200	10.1700	-0.392%	455,740	+57.424%
2021-05-28	10.4500	10.5174	10.1700	10.2100	-1.543%	364,904	+56.807%
2021-05-27	10.2600	10.4700	10.1900	10.3700	+0.875%	300,863	+54.388%
2021-05-26	10.2400	10.4000	10.1500	10.2800	+0.489%	399,835	+55.739%
2021-05-25	10.3500	10.4700	10.2300	10.2300	-0.195%	421,965	+56.500%
2021-05-24	10.1400	10.3900	10.1400	10.2500	+1.285%	469,575	+56.195%
2021-05-21	10.1900	10.4200	10.0600	10.1200	+0.797%	594,097	+58.202%
2021-05-20	9.8500	10.1400	9.6400	10.0400	+1.929%	596,978	+59.462%
2021-05-19	9.1000	10.0000	9.0900	9.8500	+5.348%	1,056,505	+62.538%
2021-05-18	9.4100	9.6200	9.3200	9.3500	+0.322%	490,722	+71.230%
2021-05-17	8.9500	9.3200	8.9300	9.3200	+2.305%	773,198	+71.781%
2021-05-14	8.9800	9.1500	8.8600	9.1100	+3.054%	423,389	+75.741%
2021-05-13	8.9000	9.1300	8.6300	8.8400	+1.144%	728,860	+81.109%
2021-05-12	9.0900	9.2400	8.7100	8.7400	-6.922%	927,118	+83.181%
2021-05-11	8.6500	9.6600	8.6000	9.3900	+2.735%	1,012,809	+70.501%
2021-05-10	9.2100	9.3000	8.8200	9.1400	-1.296%	1,146,805	+75.164%
2021-05-07	9.1200	9.3300	9.0300	9.2600	+2.661%	691,769	+72.894%
2021-05-06	8.6100	9.0500	8.5400	9.0200	+3.204%	873,205	+77.494%
2021-05-05	8.7500	8.9100	8.6400	8.7400	+1.275%	616,687	+83.181%
2021-05-04	8.9800	8.9900	8.4700	8.6300	-4.324%	1,336,465	+85.516%
2021-05-03	9.5600	9.6500	8.9528	9.0200	-3.632%	1,464,319	+77.494%
2021-04-30	10.0500	10.2500	9.0500	9.3600	-16.429%	3,658,873	+71.047%
2021-04-29	12.1700	12.2293	11.1800	11.2000	-6.040%	882,041	+42.946%
2021-04-28	12.1100	12.1100	11.9200	11.9200	-2.135%	365,934	+34.312%
2021-04-27	12.2000	12.2900	12.0300	12.1800	+0.495%	464,588	+31.445%
2021-04-26	11.9500	12.3300	11.9100	12.1200	+1.763%	478,424	+32.096%
2021-04-23	11.3500	11.9400	11.2100	11.9100	+5.492%	648,278	+34.425%
2021-04-22	11.2000	11.4400	11.1400	11.2900	+1.346%	610,089	+41.807%
2021-04-21	10.7300	11.1500	10.6600	11.1400	+4.015%	469,135	+43.716%
2021-04-20	10.8000	10.8200	10.4800	10.7100	+0.187%	494,450	+49.486%
2021-04-19	11.2100	11.2100	10.6000	10.6900	-5.314%	531,144	+49.766%
2021-04-16	11.6500	11.6500	11.2700	11.2900	-2.420%	333,873	+41.807%
2021-04-15	11.7000	11.7000	11.4200	11.5700	+0.784%	420,146	+38.375%
2021-04-14	11.5100	11.8200	11.4400	11.4800	-0.778%	450,167	+39.460%
2021-04-13	11.8400	11.9400	11.4300	11.5700	-1.616%	354,843	+38.375%
2021-04-12	11.8700	11.9100	11.5800	11.7600	-2.000%	637,201	+36.139%
2021-04-09	11.7200	12.0300	11.6900	12.0000	+0.587%	588,650	+33.417%
2021-04-08	12.0900	12.1300	11.5600	11.9300	+0.421%	547,869	+34.199%
2021-04-07	12.1600	12.2150	11.8300	11.8800	-2.463%	463,305	+34.764%
2021-04-06	12.5600	12.6000	12.1800	12.1800	-4.094%	412,283	+31.445%
2021-04-05	12.9100	12.9400	12.4900	12.7000	-0.392%	458,318	+26.063%
2021-04-01	11.9800	12.8000	11.8400	12.7500	+6.695%	838,604	+25.569%
2021-03-31	11.2300	12.2700	11.1850	11.9500	+7.367%	1,971,122	+33.975%
2021-03-30	11.1800	11.2500	10.8700	11.1300	-1.592%	999,866	+43.845%
2021-03-29	11.8100	11.9100	11.1750	11.3100	-5.985%	710,768	+41.556%
2021-03-26	11.9300	12.0400	11.5100	12.0300	+1.519%	742,271	+33.084%
2021-03-25	11.2000	11.8500	11.1000	11.8500	+3.133%	692,743	+35.105%
2021-03-24	12.4400	12.4900	11.4800	11.4900	-5.897%	844,163	+39.339%
2021-03-23	12.8800	13.1200	12.1700	12.2100	-5.641%	987,227	+31.122%
2021-03-22	13.5200	13.7399	12.9400	12.9400	-4.431%	708,637	+23.725%
2021-03-19	12.8600	13.7400	12.6800	13.5400	+5.452%	2,645,744	+18.242%
2021-03-18	13.5400	13.5600	12.7700	12.8400	-2.134%	1,090,072	+24.688%
2021-03-17	12.3300	13.2100	12.1000	13.1200	+5.213%	988,545	+22.027%
2021-03-16	12.2500	13.3400	12.0700	12.4700	+2.129%	1,306,001	+28.388%
2021-03-15	12.2300	12.4500	11.6312	12.2100	-0.245%	1,474,957	+31.122%
2021-03-12	10.7000	12.6400	10.5900	12.2400	+10.669%	5,107,375	+30.801%
2021-03-11	10.2000	11.0900	10.1550	11.0600	+10.490%	1,527,127	+44.756%
2021-03-10	9.6400	10.0500	9.5700	10.0100	+5.591%	1,782,868	+59.940%
2021-03-09	9.3800	9.5600	9.0900	9.4800	+12.857%	1,062,179	+68.882%
2021-03-08	8.8800	9.0600	8.3800	8.4000	-6.563%	697,327	+90.595%
2021-03-05	8.8200	9.0116	8.2750	8.9900	+2.626%	1,020,885	+78.087%
2021-03-04	9.0600	9.2000	8.6400	8.7600	-3.524%	1,006,539	+82.763%
2021-03-03	9.1200	9.4600	9.0100	9.0800	-0.439%	686,038	+76.322%
2021-03-02	9.4200	9.4800	9.1000	9.1200	-3.185%	758,019	+75.548%
2021-03-01	9.8300	9.9000	9.3050	9.4200	-1.977%	1,207,724	+69.958%
2021-02-26	10.7900	10.8266	9.3802	9.6100	-17.440%	2,393,933	+66.597%
2021-02-25	12.4900	12.5800	11.4500	11.6400	-5.977%	713,215	+37.543%
2021-02-24	11.9600	12.3800	11.8200	12.3800	+3.685%	409,657	+29.321%
2021-02-23	11.8600	12.1300	11.2100	11.9400	-1.728%	936,876	+34.087%
2021-02-22	12.4300	12.6200	12.0500	12.1500	-3.187%	354,181	+31.770%
2021-02-19	12.3000	12.6900	12.2600	12.5500	+1.455%	441,824	+27.570%
2021-02-18	12.6900	12.7500	12.3600	12.3700	-3.885%	491,068	+29.426%
2021-02-17	13.5100	13.6100	12.5600	12.8700	-6.604%	782,793	+24.398%
2021-02-16	14.0100	14.1400	13.5400	13.7800	+0.291%	616,309	+16.183%
2021-02-12	13.1800	14.0700	12.9100	13.7400	+3.933%	1,054,235	+16.521%

document.getElementById("v8C9DN").onerror = function(){this.style.display='none';}; .dark-mode .Nvtbxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nvtbxp{ color: #333333; background-color: white; border: 2px solid #333333; }NPTNNEOPHOTONICS CORPstock NYSE

NPTN
NEOPHOTONICS CORP
stock NYSE