Newport Corp $17.30

down -0.19


28/7/2014 04:00 PM  |  NASDAQ : NEWP  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWP historical data

Date Open High Low Close Volume
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
6/3/201417.9918.1817.5817.5894,337
6/2/201418.4918.4917.7118.05142,277
5/30/201418.6618.6618.3918.53118,883
5/29/201418.7718.8318.4918.61111,364
5/28/201418.7618.8518.5318.72152,383
5/27/201418.6418.8818.2518.77121,388
5/23/201418.1118.4318.1018.4186,733
5/22/201417.8018.2517.7618.08138,207
5/21/201418.1018.2217.7417.75115,041
5/20/201418.1918.2017.8517.95192,333
5/19/201418.1318.5617.9318.2978,165
5/16/201417.8218.2117.5718.21176,507
5/15/201417.8618.0217.3917.84188,274
5/14/201418.6418.6918.0018.01123,236
5/13/201419.3419.4718.7418.75127,184
5/12/201418.4819.5818.4819.34186,788
5/9/201418.1018.5617.9618.4689,962
5/8/201418.5918.9618.1218.21108,729
5/7/201418.4218.6018.0318.56149,535
5/6/201418.5018.7018.2618.33141,989
5/5/201418.3818.8618.3318.66123,378
5/2/201419.2519.2518.3018.60185,895
5/1/201419.0319.9918.6219.20279,025
4/30/201418.6118.7918.0918.68143,101
4/29/201418.6018.7718.2218.60109,651
4/28/201418.7219.0818.1718.57142,850
4/25/201418.9319.0318.3718.60157,814
4/24/201419.5419.5418.9519.0993,561
4/23/201419.7919.7919.2119.36128,152
4/22/201419.6620.2419.5919.89110,280
4/21/201419.7819.7819.3119.6775,727
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
Trading Center