NeoPhotonics Corporation (NPTN) Historical Stock Data
16.01 ↑0.00 (0.00%)
As of August 2, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NPTN is up 0.13% a day on average. There have been 19 days where NeoPhotonics Corporation closed green and 11 days where NPTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 15.99 | 16.01 | ↑$0.02 (0.13%) | 15.99 | 16.01 | 1.75M |
| 2022-08-01 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 15.98 | 16.00 | 3.26M |
| 2022-07-29 | 15.77 | 15.99 | ↑$0.22 (1.40%) | 15.75 | 16.00 | 1.64M |
| 2022-07-28 | 15.70 | 15.79 | ↑$0.09 (0.57%) | 15.70 | 15.79 | 401.91K |
| 2022-07-27 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.67 | 15.74 | 813.39K |
| 2022-07-26 | 15.78 | 15.69 | ↓$0.09 (-0.57%) | 15.69 | 15.78 | 527.92K |
| 2022-07-25 | 15.78 | 15.75 | ↓$0.03 (-0.19%) | 15.72 | 15.78 | 267.88K |
| 2022-07-22 | 15.76 | 15.79 | ↑$0.03 (0.19%) | 15.75 | 15.79 | 650.27K |
| 2022-07-21 | 15.72 | 15.80 | ↑$0.08 (0.51%) | 15.70 | 15.80 | 598.15K |
| 2022-07-20 | 15.72 | 15.71 | ↓$0.01 (-0.06%) | 15.70 | 15.75 | 548.94K |
| 2022-07-19 | 15.73 | 15.72 | ↓$0.01 (-0.06%) | 15.71 | 15.77 | 754.26K |
| 2022-07-18 | 15.74 | 15.73 | ↓$0.01 (-0.06%) | 15.73 | 15.75 | 645.91K |
| 2022-07-15 | 15.75 | 15.74 | ↓$0.01 (-0.06%) | 15.72 | 15.76 | 481.50K |
| 2022-07-14 | 15.74 | 15.73 | ↓$0.01 (-0.06%) | 15.71 | 15.75 | 716.62K |
| 2022-07-13 | 15.74 | 15.74 | ↑$0.00 (0.00%) | 15.72 | 15.78 | 639.43K |
| 2022-07-12 | 15.72 | 15.74 | ↑$0.02 (0.13%) | 15.70 | 15.77 | 542.29K |
| 2022-07-11 | 15.72 | 15.71 | ↓$0.01 (-0.06%) | 15.70 | 15.73 | 611.89K |
| 2022-07-08 | 15.71 | 15.72 | ↑$0.01 (0.06%) | 15.71 | 15.75 | 0.90M |
| 2022-07-07 | 15.71 | 15.73 | ↑$0.02 (0.13%) | 15.69 | 15.73 | 705.10K |
| 2022-07-06 | 15.71 | 15.70 | ↓$0.01 (-0.06%) | 15.67 | 15.73 | 732.50K |
| 2022-07-05 | 15.65 | 15.73 | ↑$0.08 (0.51%) | 15.52 | 15.73 | 858.87K |
| 2022-07-01 | 15.69 | 15.70 | ↑$0.01 (0.06%) | 15.58 | 15.73 | 721.42K |
| 2022-06-30 | 15.67 | 15.73 | ↑$0.06 (0.38%) | 15.67 | 15.75 | 1.41M |
| 2022-06-29 | 15.68 | 15.69 | ↑$0.01 (0.06%) | 15.67 | 15.74 | 724.81K |
| 2022-06-28 | 15.63 | 15.68 | ↑$0.05 (0.32%) | 15.63 | 15.76 | 592.47K |
| 2022-06-27 | 15.71 | 15.66 | ↓$0.05 (-0.32%) | 15.63 | 15.78 | 631.45K |
| 2022-06-24 | 15.66 | 15.64 | ↓$0.02 (-0.13%) | 15.61 | 15.77 | 688.17K |
| 2022-06-23 | 15.51 | 15.64 | ↑$0.13 (0.84%) | 15.47 | 15.67 | 784.92K |
| 2022-06-22 | 15.48 | 15.50 | ↑$0.02 (0.13%) | 15.41 | 15.55 | 541.43K |
| 2022-06-21 | 15.48 | 15.50 | ↑$0.02 (0.13%) | 15.41 | 15.54 | 705.49K |
Create an account or log in to view more rows.
$NPTN hello
please hold.
$NPTN we finna be at the top yo
$NPTN Markets about as efficient as a retirement home
$NPTN it begins tomorrow
$NPTN HOLDING STRONG FOR ALL OF YOU
$NPTN R-E-L-A-X Green is coming
$NPTN let’s go baby!
$NPTN This is how I feel everyday holding this gem.
$NPTN cup and handle!
$NPTN Hedgies
we aren't going anywhere!