$15.32 +0.29 (%) Newport Corp - NASDAQ

Aug. 28, 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
8/27/201514.8515.1814.6715.03262,554
8/26/201514.7914.8514.4614.78243,914
8/25/201515.2115.2114.4614.49233,513
8/24/201515.4815.7314.7814.79373,358
8/21/201515.4415.8515.4415.72231,329
8/20/201515.6315.9615.5215.70210,992
8/19/201515.6215.8815.5315.74142,133
8/18/201516.1016.1015.7415.7596,912
8/17/201515.9216.1115.7816.10122,484
8/14/201515.8916.0515.8115.98103,625
8/13/201516.1516.1515.9215.98135,412
8/12/201515.9316.1515.6516.14152,169
8/11/201515.9816.1015.7816.07165,637
8/10/201515.8116.2115.7216.01212,781
8/7/201515.2915.8315.2915.75247,304
8/6/201515.2815.9014.4915.36206,683
8/5/201514.9916.2814.6415.31389,190
8/4/201515.8815.9315.5215.5775,786
8/3/201515.9016.0815.7015.93157,653
7/31/201516.2716.3215.6015.84282,055
7/30/201515.9516.3115.9516.25111,764
7/29/201516.0116.1415.9116.03145,237
7/28/201516.1116.1115.7615.99228,909
7/27/201515.6016.0215.4915.97144,121
7/24/201515.8415.9315.5515.64143,720
7/23/201515.9216.0615.8215.91241,172
7/22/201515.8416.0415.6915.93198,049
7/21/201515.9816.3015.8916.04364,280
7/20/201517.4717.4715.8615.99981,833
7/17/201518.0818.0817.7917.8673,990
7/16/201518.2018.3117.7418.06102,547
7/15/201518.2418.2417.9318.0076,194
7/14/201518.2118.3018.0618.27125,497
7/13/201518.0818.3018.0818.2192,537
7/10/201518.0418.1817.7418.09141,895
7/9/201518.1418.2617.8517.86185,304
7/8/201518.1818.3017.8417.89159,670
7/7/201518.5618.5618.0318.33108,200
7/6/201518.7018.8818.4718.5676,849
7/2/201519.0119.0118.6618.7866,983
7/1/201519.1119.3418.8319.03132,361
6/30/201519.0919.2018.8818.96177,363
6/29/201519.0819.4118.8018.86184,409
6/26/201519.4219.5318.9819.22799,897
6/25/201519.5319.7819.2119.35109,551
6/24/201519.8019.9619.3719.38119,666
6/23/201519.7919.8719.6619.8178,984
6/22/201519.7119.8519.5919.79176,984
6/19/201519.4919.6419.3419.56188,109
6/18/201519.2119.6219.0619.55145,945
6/17/201519.2219.3719.0619.22174,806
6/16/201518.9519.2618.9019.11174,187
6/15/201518.9119.1318.5019.01374,845
6/12/201518.8219.0318.5118.99283,785
6/11/201519.2819.3218.8718.9249,148
6/10/201518.7619.2618.4819.16226,688
6/9/201518.3518.4818.1418.37120,948
6/8/201518.6418.6418.3018.36154,175
6/5/201518.4018.6618.2018.64224,153
6/4/201518.7018.7618.3518.39156,418
6/3/201518.6718.8718.5318.74149,607
6/2/201518.7018.8318.5918.68216,189
6/1/201518.9919.1618.7118.84232,126
5/29/201518.8918.9818.5218.89217,207
5/28/201518.9219.0418.7618.93100,903
5/27/201518.7619.0218.6918.9287,904
5/26/201518.8618.8618.5318.71133,412
5/22/201519.1419.2718.9218.9470,811
5/21/201519.0019.2018.9819.15530,127
5/20/201519.1619.1618.9919.0277,240
5/19/201519.3619.3619.0319.1173,818
5/18/201519.2319.4019.1119.39186,130
5/15/201519.4919.5719.1119.35132,668
5/14/201519.5619.5919.4519.59136,140
5/13/201519.5519.6919.4219.46124,124
5/12/201519.4819.6419.2419.44187,795
5/11/201519.4319.8119.4319.69155,592
5/8/201519.3319.7118.9319.47144,374
5/7/201519.6219.9919.0819.10198,558
5/6/201518.7519.2518.3019.17191,009
5/5/201519.0019.2418.6518.74169,305
5/4/201518.9019.1418.8718.92145,591
5/1/201519.0819.1718.7818.95133,583
4/30/201519.9320.0719.0319.07160,638
4/29/201520.1520.3119.9420.11109,529
4/28/201520.1120.3420.0120.28112,033
4/27/201520.3220.5920.0120.09116,653
4/24/201520.4620.4920.1920.24120,538
4/23/201520.4520.6120.3220.4195,625
4/22/201520.4320.6520.2120.51175,991
4/21/201520.3820.5420.0120.41185,793
4/20/201520.3120.4820.1520.27224,163
4/17/201520.2320.3320.0220.22285,333
4/16/201520.4620.5520.3520.44286,574
4/15/201520.4120.8520.3020.59191,532
4/14/201520.3520.4020.0420.31115,347
4/13/201520.0620.2819.6020.2593,464
4/10/201519.9420.3319.7720.1399,611
4/9/201519.5619.8619.5219.8086,297
4/8/201519.2019.6818.8519.59146,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!