Newport Corp $19.76

up +0.35


17/4/2014 08:10 PM  |  NASDAQ : NEWP  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWP historical data

Date Open High Low Close Volume
4/17/201419.4119.8919.2419.7693,774
4/16/201419.0819.4918.8319.41116,363
4/15/201418.9919.4218.5119.13143,338
4/14/201419.5019.5018.4718.86250,328
4/11/201419.2019.7218.7519.33131,000
4/10/201420.2620.2619.2019.41192,114
4/9/201419.9420.3219.7220.24109,327
4/8/201419.6019.9719.4619.90109,228
4/7/201419.9220.0019.4319.64159,932
4/4/201421.2221.3119.9320.00203,039
4/3/201421.4021.4721.0421.11105,055
4/2/201421.0721.5120.4521.41119,290
4/1/201420.8121.0820.3521.07186,948
3/31/201420.1021.2019.5120.68269,301
3/28/201420.1320.7919.9620.03140,019
3/27/201420.2920.5619.7820.14135,765
3/26/201421.0821.2520.2620.26183,004
3/25/201421.1121.3520.8120.97118,927
3/24/201421.3921.4120.6121.03194,634
3/21/201421.4921.6021.1521.27277,320
3/20/201421.2421.4521.0321.42135,144
3/19/201421.3021.4720.9821.29156,939
3/18/201421.1321.3521.0221.23159,016
3/17/201421.2121.3420.7321.16152,291
3/14/201420.8721.1020.6520.94140,085
3/13/201421.3721.4720.7520.96159,429
3/12/201421.0221.4020.9821.35149,461
3/11/201421.5621.6021.0021.13147,295
3/10/201421.4221.5421.2621.44106,962
3/7/201421.6121.6121.1621.55131,695
3/6/201421.4821.5921.4221.45136,613
3/5/201421.3421.5821.0221.43137,629
3/4/201421.0221.8020.8321.44322,508
3/3/201420.4520.8520.3320.83231,637
2/28/201421.0421.2820.6120.70453,660
2/27/201420.4621.0820.4220.99334,030
2/26/201420.3820.7920.2720.57346,064
2/25/201420.2420.3219.9720.28223,466
2/24/201419.6720.3619.5020.33386,214
2/21/201419.9119.9819.5719.59195,070
2/20/201419.5719.8819.5019.78309,177
2/19/201419.5419.8319.4619.58259,978
2/18/201419.4519.8719.2019.71297,046
2/14/201418.9419.7118.7419.47475,638
2/13/201419.9619.9718.7718.99947,466
2/12/201418.0018.4718.0018.41367,646
2/11/201417.6018.0117.5917.98854,865
2/10/201417.4917.6217.2217.57418,146
2/7/201417.6217.9017.3617.45687,204
2/6/201417.5517.8917.2217.55281,179
2/5/201417.4017.8317.1017.53191,458
2/4/201417.3917.7217.2817.55192,976
2/3/201418.2018.5417.1717.28329,007
1/31/201417.8618.9017.8618.14774,543
1/30/201418.1318.5018.0918.24120,138
1/29/201418.3418.5417.8417.89132,862
1/28/201418.1718.4318.1618.42174,144
1/27/201418.8519.1418.1518.20159,460
1/24/201418.7418.7418.0518.30153,065
1/23/201418.9519.1518.7318.93224,732
1/22/201419.0619.2318.9019.09122,604
1/21/201419.1319.2518.7819.00128,094
1/17/201418.8019.1718.5918.97227,125
1/16/201419.1919.8018.7818.89234,756
1/15/201417.7119.1017.5619.01577,318
1/14/201417.5317.8617.4617.7379,265
1/13/201417.3818.0017.3517.53194,751
1/10/201417.5617.6017.3717.4898,123
1/9/201417.7217.8117.3617.53116,146
1/8/201417.5617.7317.4917.68134,254
1/7/201417.5717.7217.2817.6183,658
1/6/201417.7617.8217.4617.50144,024
1/3/201417.7117.8517.6517.75157,952
1/2/201417.9218.0517.5617.69164,756
12/31/201318.0918.2417.9318.07227,658
12/30/201318.1918.2618.0018.1091,001
12/27/201318.4318.4418.0218.2287,788
12/26/201318.0218.4918.0218.36138,429
12/24/201318.0018.1917.8018.0266,142
12/23/201317.2917.9917.2317.94226,608
12/20/201317.2817.3617.1917.20422,536
12/19/201317.3117.4417.1517.20109,499
12/18/201317.2817.5017.1217.40141,317
12/17/201317.2517.2917.1417.22181,385
12/16/201317.1517.3517.0617.17207,418
12/13/201316.9217.1516.9217.1183,850
12/12/201317.0117.1116.8016.92121,141
12/11/201317.0417.1516.9217.02130,463
12/10/201317.0717.1416.9417.0095,837
12/9/201317.1017.1516.9517.13115,894
12/6/201317.2517.3716.9817.0878,718
12/5/201317.0017.0916.7717.0177,325
12/4/201316.9317.2316.8417.00125,964
12/3/201316.9817.2216.7917.06129,462
12/2/201317.0917.2016.9617.05114,674
11/29/201317.2517.2616.6617.1574,329
11/27/201317.1717.2817.0217.14117,449
11/26/201317.1817.2216.9717.18109,280
11/25/201317.2717.2716.9217.18132,558
11/22/201317.1917.2917.0017.18160,517
Trading Center