$18.27 +0.74 (%) Newport Corp - NASDAQ

Oct. 23, 2014 | 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
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
9/8/201418.1718.1917.8517.97138,839
9/5/201418.4018.4018.1618.2190,763
9/4/201418.6918.9018.4218.50117,400
9/3/201418.9118.9518.5318.61123,346
9/2/201418.8718.9418.6518.81110,884
8/29/201418.8018.9318.5618.8778,179
8/28/201418.8819.1218.7018.7274,727
8/27/201419.1519.2518.8919.0373,641
8/26/201419.0519.1218.9619.07146,801
8/25/201419.2919.3818.9819.08121,119
8/22/201418.9419.2718.8619.18119,458
8/21/201418.7319.0918.5919.06142,086
8/20/201418.5818.9718.5018.85193,579
8/19/201418.4818.7218.3418.68164,332
8/18/201418.3818.5518.2118.52116,795
8/15/201418.5118.5217.7618.19276,492
8/14/201418.5618.8218.1418.31196,385
8/13/201418.3718.6418.2218.59149,113
8/12/201418.3518.5218.1518.2581,977
8/11/201418.4318.7918.1918.54118,363
8/8/201418.1718.2417.8818.15155,306
8/7/201418.4718.5518.1318.1990,449
8/6/201418.4318.8618.4118.44160,002
8/5/201418.1818.8118.1818.57224,933
8/4/201417.6118.3517.3418.32264,862
8/1/201417.3117.9716.9317.47319,643
7/31/201418.5018.5017.1117.31260,155
7/30/201417.8517.8517.3817.54114,476
7/29/201417.4417.8017.2917.59147,515
7/28/201417.5617.6517.1717.30113,693
7/25/201417.3017.7517.1817.49150,631
7/24/201417.4217.6417.1317.2695,273
7/23/201417.5817.5817.2517.30109,177
7/22/201417.4717.8117.2217.59110,387
7/21/201417.3117.4717.1717.3475,566
7/18/201417.1417.7016.9717.52154,422
7/17/201417.3617.6717.1017.17145,571
7/16/201417.7317.7717.4817.57148,554
7/15/201417.7417.8817.3717.60167,374
7/14/201417.8318.0817.5917.70123,914
7/11/201417.6817.8017.5017.68126,694
7/10/201417.7317.9917.6017.72162,685
7/9/201418.3818.4317.8918.14310,521
7/8/201418.7218.7418.1418.37259,608
7/7/201419.0519.0518.6218.71113,755
7/3/201419.2419.3919.0619.1661,565
7/2/201418.9919.3918.9919.20161,786
7/1/201418.5219.0618.4118.99241,322
6/30/201417.9418.5317.8118.50228,246
6/27/201418.0618.2817.9117.951,151,362
6/26/201417.8918.2817.5718.22116,638
6/25/201417.4517.8517.3917.82107,447
6/24/201417.7718.1017.5017.51138,842
6/23/201417.8617.9717.7017.78143,503
6/20/201417.8717.8717.5417.70321,695
6/19/201418.0318.0417.7617.8063,832
6/18/201418.0418.0417.6317.94161,075
6/17/201417.7318.0717.6117.99163,604
6/16/201418.1318.1317.6017.7984,919
6/13/201418.1618.2117.8518.0972,590
6/12/201418.1918.2417.9518.06125,463
6/11/201418.3418.4218.0518.3188,214
6/10/201418.6218.6218.1318.42137,598
6/9/201418.5818.8518.5818.71101,796
6/6/201418.7218.8018.5518.65152,503
6/5/201417.8918.5817.7918.52148,211
6/4/201417.5017.9117.4217.8081,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center