$18.88 -0.04 (%) Newport Corp - NASDAQ

May. 28, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWP historical data

Date Open High Low Close Volume
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
4/7/201519.2519.4519.1219.28158,030
4/6/201518.9719.3618.9419.3389,086
4/2/201519.0419.3918.9319.1081,398
4/1/201519.0619.2318.8019.0183,433
3/31/201519.1919.1918.8719.0687,417
3/30/201518.9619.4118.9219.3592,863
3/27/201519.0819.2318.8018.92136,830
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center