$22.99 0.00 (%) Newport Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWP historical data

Date Open High Low Close Volume
4/29/201623.0023.0122.9922.991,750,707
4/28/201622.9923.0122.9923.01657,936
4/27/201622.9923.0122.9923.01238,640
4/26/201622.9923.0122.9823.00184,606
4/25/201623.0023.0122.9823.00217,905
4/22/201622.9823.0222.9423.02352,593
4/21/201622.9723.0122.9723.00396,383
4/20/201622.9723.0122.9622.96211,888
4/19/201622.9723.0022.9622.96227,156
4/18/201622.9923.0222.9622.99472,242
4/15/201622.9623.0022.9623.00263,571
4/14/201623.0023.0022.9622.96152,392
4/13/201622.9623.0122.9623.01218,448
4/12/201622.9623.0022.9522.95181,597
4/11/201623.0023.0522.9522.97168,047
4/8/201622.9923.0322.9422.99169,017
4/7/201622.9823.0022.9422.95349,863
4/6/201622.9223.0122.9223.01204,387
4/5/201622.9522.9922.9222.92304,905
4/4/201623.0023.0122.9522.99192,440
4/1/201622.9523.0222.9223.01323,583
3/31/201623.0123.0422.9323.00196,453
3/30/201622.9723.0422.9423.02716,161
3/29/201622.9023.0022.9022.97266,694
3/28/201622.9322.9622.9122.92232,029
3/24/201622.8822.9722.8722.96175,755
3/23/201622.9022.9022.7922.86344,440
3/22/201622.9022.9522.8822.90338,380
3/21/201622.9022.9522.8722.92394,592
3/18/201622.9222.9522.8522.87638,553
3/17/201622.9422.9622.8822.90458,346
3/16/201622.8722.9722.8722.90308,199
3/15/201622.8522.9522.8122.89525,869
3/14/201622.9322.9322.8022.85311,014
3/11/201622.8822.9522.8422.93332,440
3/10/201622.8722.9422.8222.86381,533
3/9/201622.9022.9522.8322.87302,231
3/8/201622.9622.9622.8322.86465,819
3/7/201622.9523.0022.9222.96394,000
3/4/201622.9523.0022.9022.99625,647
3/3/201622.8223.0422.7923.01934,183
3/2/201622.8022.8522.7922.80890,107
3/1/201622.7922.8122.7622.80981,535
2/29/201622.7822.8122.7422.771,830,110
2/26/201622.7922.9322.7822.811,735,840
2/25/201622.7822.8422.7622.793,204,772
2/24/201622.7722.9022.7522.894,115,965
2/23/201622.8222.8822.7122.7613,326,458
2/22/201615.2015.3914.9015.04226,227
2/19/201614.9615.3714.7215.01113,326
2/18/201615.1115.4014.9515.04107,057
2/17/201614.9615.4414.9615.12125,893
2/16/201614.5915.4514.3714.87259,680
2/12/201614.5614.7614.3214.39217,378
2/11/201614.1715.0414.1614.49104,026
2/10/201614.5015.3914.4814.49108,790
2/9/201614.2414.6914.2414.4686,116
2/8/201614.4414.5314.2014.44202,062
2/5/201614.8715.0214.6014.62232,974
2/4/201614.8915.2213.5914.91192,820
2/3/201614.9815.1314.6514.91151,228
2/2/201614.8615.0414.7714.87137,106
2/1/201615.1215.1314.7615.04257,236
1/29/201614.6015.2314.6015.23275,266
1/28/201614.5614.7014.3514.50159,811
1/27/201614.4714.5014.1814.38173,899
1/26/201614.2914.6714.2914.55169,842
1/25/201614.6914.6914.1914.25166,665
1/22/201614.0415.1114.0414.80290,204
1/21/201613.8614.1613.6513.72334,907
1/20/201613.1814.0413.1813.80397,212
1/19/201614.1214.3013.3313.42377,943
1/15/201613.8414.2313.7413.97274,511
1/14/201614.1914.7514.0814.25165,830
1/13/201614.6514.7614.0714.15210,802
1/12/201614.7614.7614.3714.62109,888
1/11/201614.5015.2314.3814.67222,945
1/8/201614.6314.8114.3714.40312,736
1/7/201614.8115.6414.5414.60149,954
1/6/201615.0315.2814.9615.05244,411
1/5/201615.2915.3515.0015.27125,259
1/4/201615.5615.6015.2215.28161,277
12/31/201516.0616.3115.7315.87108,668
12/30/201516.3116.3216.0416.1378,309
12/29/201516.2316.3616.0216.3470,081
12/28/201516.2516.4515.9716.1666,402
12/24/201516.2216.4216.1916.2836,532
12/23/201516.3916.4316.1616.2650,629
12/22/201516.0916.3115.7716.2876,058
12/21/201515.8316.1215.7716.04108,485
12/18/201515.9616.1115.6415.71450,781
12/17/201516.0816.2815.8615.95130,221
12/16/201515.9616.1215.6116.08136,219
12/15/201515.7315.9515.5415.88129,976
12/14/201515.7115.7715.4015.58192,029
12/11/201515.6815.9315.5715.72249,879
12/10/201515.8116.0315.4915.97205,854
12/9/201516.1216.3215.7115.84229,599
12/8/201516.5716.6816.1816.20180,906
12/7/201516.7116.9916.5316.71217,897
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center