$14.62 -0.29 (%) Newport Corp - NASDAQ

Feb. 5, 2016 | 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
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
12/4/201516.5516.9816.5216.87116,613
12/3/201516.8516.9216.4716.56137,921
12/2/201516.5517.0816.2116.76134,304
12/1/201516.6516.9216.3316.59132,089
11/30/201516.6316.8516.5616.59113,476
11/27/201516.4816.7716.4816.6120,268
11/25/201516.5916.6916.2516.5189,093
11/24/201516.4616.7316.3616.6496,073
11/23/201516.6516.6616.3716.5382,577
11/20/201516.7316.8816.3816.67108,608
11/19/201516.6316.8516.2016.64115,047
11/18/201516.6016.7016.3816.64179,595
11/17/201516.5016.7716.4116.52128,378
11/16/201516.1216.5916.0516.55160,657
11/13/201516.2616.4815.9116.17116,866
11/12/201516.5716.8516.2916.39145,260
11/11/201516.8416.8416.2516.69100,138
11/10/201516.5416.7816.4016.74207,591
11/9/201516.8016.8616.4716.58242,471
11/6/201515.8716.8915.8716.80203,645
11/5/201516.0416.1015.6316.05230,387
11/4/201515.5816.2014.7016.07455,002
11/3/201515.1915.5515.1915.39198,081
11/2/201515.1815.4314.8415.24161,368
10/30/201515.0615.4315.0315.1197,559
10/29/201515.0215.1514.9015.0591,630
10/28/201514.7015.1714.6715.16160,692
10/27/201514.7014.8714.5414.64127,919
10/26/201515.0015.0014.6114.83159,056
10/23/201514.8815.0714.7314.98129,529
10/22/201514.5415.1914.4914.83245,982
10/21/201514.5014.7314.3414.44296,189
10/20/201514.1814.5914.1814.40263,621
10/19/201514.2814.4613.4014.20110,401
10/16/201514.7014.7114.1214.34102,681
10/15/201514.4014.7014.1414.70132,467
10/14/201514.5714.7114.3214.3689,520
10/13/201514.6214.8014.5014.5998,844
10/12/201514.7014.8314.5014.74114,689
10/9/201514.8415.0014.6714.6884,729
10/8/201514.6514.8414.5914.80104,721
10/7/201514.5214.8814.5014.71234,211
10/6/201514.2914.6314.2914.45194,023
10/5/201513.9014.4413.8714.33176,572
10/2/201513.3713.7913.2313.79158,967
10/1/201513.7013.7613.3713.48108,016
9/30/201513.6013.8013.6013.75172,941
9/29/201513.4313.5913.3413.44175,753
9/28/201513.5713.6713.3713.43240,168
9/25/201513.8913.8913.5613.63197,014
9/24/201513.8813.9813.6813.79352,525
9/23/201514.0614.1713.9214.01226,982
9/22/201514.1814.2414.0014.07111,911
9/21/201514.5414.6214.3214.34123,563
9/18/201514.4914.6614.3714.39200,868
9/17/201515.0315.0314.6914.72206,027
9/16/201514.5614.9514.4714.91188,251
9/15/201514.2614.5614.1814.49201,784
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center