$18.92 -0.19 (%) Newport Corp - NASDAQ

Mar. 27, 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
3/26/201519.2519.5119.1019.1199,774
3/25/201520.2220.2219.3119.32157,512
3/24/201520.1520.3819.9920.1891,184
3/23/201519.8020.2119.8020.19189,204
3/20/201519.9620.0919.7919.89278,753
3/19/201519.5319.8219.5319.82181,198
3/18/201519.3319.5319.2019.52107,982
3/17/201519.4819.5219.2819.3591,213
3/16/201519.5719.7819.5019.52130,978
3/13/201519.3019.5119.0419.50202,533
3/12/201519.0019.3118.9319.27127,585
3/11/201518.9819.1418.8118.99124,250
3/10/201519.4619.4618.8519.03192,696
3/9/201519.6319.6819.3519.66137,060
3/6/201519.6920.0619.5419.63109,240
3/5/201520.0420.0719.6619.90128,988
3/4/201520.0020.2119.9020.05137,573
3/3/201519.9620.1419.7920.11176,711
3/2/201520.0020.2419.8920.09170,047
2/27/201519.9420.0819.8719.96115,396
2/26/201519.9320.1219.8419.99201,534
2/25/201520.0720.1519.8819.9279,342
2/24/201519.9220.2019.9220.07106,124
2/23/201520.0120.0819.5719.95146,181
2/20/201519.8720.1719.8720.11144,381
2/19/201519.9820.1119.8319.97174,846
2/18/201519.9920.2619.7020.10161,466
2/17/201520.1720.2519.9420.16191,304
2/13/201520.2320.4820.1220.29205,543
2/12/201520.2620.4320.0820.30218,656
2/11/201520.3020.4820.2020.29260,464
2/10/201520.4820.4819.6920.35370,129
2/9/201519.6119.7919.4719.54161,405
2/6/201519.5819.8619.3719.55217,478
2/5/201519.3319.6519.3319.62179,211
2/4/201519.3719.5619.2219.37103,640
2/3/201518.9819.5718.9819.53138,868
2/2/201518.6019.0018.3118.9699,963
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center