$18.52 -0.33 (%) Newport Corp - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWP historical data

Date Open High Low Close Volume
1/30/201518.6718.9718.4618.52143,866
1/29/201518.7518.8818.4118.8595,128
1/28/201519.1419.1418.6218.6481,970
1/27/201518.9019.2218.7519.09109,832
1/26/201519.0219.2218.6719.1181,985
1/23/201519.0519.1018.7619.0756,741
1/22/201518.6319.0618.2619.0290,059
1/21/201518.8018.8918.3918.51103,822
1/20/201518.7018.9118.4318.86130,989
1/16/201518.4318.8218.3918.7591,937
1/15/201518.8318.9318.4418.50126,031
1/14/201518.5418.9218.5418.79135,969
1/13/201519.0319.3618.5418.82315,861
1/12/201518.2618.3017.7718.0068,742
1/9/201518.3618.5818.2218.2771,741
1/8/201518.2818.6118.1318.38206,803
1/7/201518.0318.2317.7418.04134,251
1/6/201518.0218.2817.5417.89169,548
1/5/201518.6218.7517.9918.02151,368
1/2/201519.1719.3018.4018.77159,309
12/31/201419.2419.5219.0519.11123,720
12/30/201419.3119.5518.9619.24142,372
12/29/201419.5119.6519.3219.4668,600
12/26/201419.4219.6519.0519.5254,437
12/24/201419.2719.4819.1419.4035,891
12/23/201419.2919.4018.7319.2580,612
12/22/201418.9819.3918.8219.17125,046
12/19/201418.8019.0018.5619.00507,684
12/18/201418.4318.8718.3718.8594,437
12/17/201417.7418.2117.5018.19294,253
12/16/201417.8718.2817.6617.75278,921
12/15/201418.2018.3717.8317.91186,107
12/12/201418.4918.5718.0018.11146,222
12/11/201418.8319.0018.6718.77142,215
12/10/201419.3619.4218.7618.82120,264
12/9/201418.5919.5018.5019.48134,342
12/8/201418.8019.3318.6518.73129,144
12/5/201418.5819.0218.5818.9095,147
12/4/201418.2918.7418.2018.57175,286
12/3/201417.9818.4417.8518.36161,605
12/2/201417.5217.9417.4917.92162,094
12/1/201417.5217.7417.5017.53162,608
11/28/201417.8117.9417.5617.6183,313
11/26/201417.9117.9617.7317.86147,365
11/25/201418.1718.1817.9217.9677,025
11/24/201417.7518.1517.6618.1576,270
11/21/201418.0518.1017.6017.76112,129
11/20/201417.6017.8117.5617.7558,436
11/19/201417.8917.8917.6117.65173,759
11/18/201418.0218.1817.9617.99103,087
11/17/201418.1518.3217.8917.90158,350
11/14/201417.9018.3017.8718.21150,115
11/13/201417.9218.0217.7817.90208,735
11/12/201417.6217.9117.5617.83140,671
11/11/201417.6317.6717.4717.62170,059
11/10/201417.7817.8717.5317.63140,417
11/7/201417.7217.8417.4017.74213,497
11/6/201417.9617.9617.4117.75212,091
11/5/201418.2418.4517.9117.98214,393
11/4/201417.9718.2217.9618.12265,199
11/3/201417.9618.2117.8018.02194,218
10/31/201417.6418.0017.1417.89393,381
10/30/201417.8518.4516.8117.03539,732
10/29/201418.3718.9518.3718.92269,826
10/28/201418.1218.5818.0018.50297,792
10/27/201417.7517.9817.5817.95142,020
10/24/201418.3018.3017.7717.96122,768
10/23/201417.7618.3217.4218.27129,669
10/22/201417.9518.0117.4717.53160,901
10/21/201417.4417.9417.4417.8691,814
10/20/201417.0117.4516.7917.39100,617
10/17/201417.4817.6917.0317.15159,087
10/16/201416.7317.3416.3817.20256,130
10/15/201416.3317.1016.1117.00197,017
10/14/201416.7416.9916.5316.59167,137
10/13/201416.5416.7816.0616.54228,129
10/10/201417.3717.3816.5216.61291,172
10/9/201418.0418.0617.4617.48140,788
10/8/201417.5718.1717.5418.10256,074
10/7/201417.6217.7717.4517.61169,356
10/6/201417.7717.9117.6617.70149,364
10/3/201417.6717.8817.5117.74123,744
10/2/201417.7317.8617.3517.46308,266
10/1/201417.7417.9917.6317.67213,746
9/30/201417.4817.9117.4517.72307,436
9/29/201417.2817.5217.2517.41175,964
9/26/201417.3217.5617.1517.5176,210
9/25/201417.6017.7717.1017.29157,657
9/24/201417.5117.7717.4617.6393,485
9/23/201417.5017.6917.4217.46110,401
9/22/201417.8117.9417.5517.62108,280
9/19/201418.4218.4217.6618.00221,186
9/18/201418.2418.4718.2418.3778,606
9/17/201418.1518.3418.0518.1076,200
9/16/201418.0618.3418.0318.12119,811
9/15/201418.5518.7518.0618.18114,078
9/12/201418.0818.6817.9818.42338,618
9/11/201417.6818.1717.6818.06145,800
9/10/201417.7317.9917.5617.7881,811
9/9/201417.9217.9217.5917.68107,248
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center