$7.96 -0.21 (%) Northwest Pipe Company - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWPX historical data

Date Open High Low Close Volume
2/9/20168.488.528.008.1754,778
2/8/20169.169.238.518.5939,402
2/5/20169.689.809.269.2738,894
2/4/20169.179.929.119.5130,207
2/3/20169.159.308.749.1662,725
2/2/20169.129.138.799.0823,831
2/1/20169.489.489.059.2933,085
1/29/20169.089.619.089.5777,619
1/28/20169.219.649.029.0847,859
1/27/20169.149.468.929.0656,881
1/26/20169.019.248.749.1726,934
1/25/20169.269.278.868.9642,497
1/22/20169.329.649.029.3238,627
1/21/20168.959.568.939.1478,748
1/20/20168.349.098.178.9685,001
1/19/20168.838.938.288.4860,180
1/15/20168.488.788.128.7380,545
1/14/20168.388.958.198.72119,336
1/13/20168.689.018.328.3794,905
1/12/20168.718.998.348.60129,999
1/11/20169.309.468.318.53175,881
1/8/20169.9910.199.199.23151,319
1/7/201610.7611.279.929.97139,479
1/6/201611.0811.1610.7810.9798,430
1/5/201611.0911.2611.0611.1876,974
1/4/201611.0611.3310.9211.12145,201
12/31/201511.2511.4010.9611.19109,329
12/30/201510.9011.3310.9011.2668,196
12/29/201510.6510.9210.6510.9259,174
12/28/201511.2211.2510.5610.6051,458
12/24/201511.1511.4411.0411.2823,372
12/23/201510.3111.2610.2311.1891,084
12/22/201510.2610.439.8710.22179,369
12/21/201510.9011.0010.1210.28183,247
12/18/201510.7611.1110.7610.94251,106
12/17/201510.8410.9810.7110.8177,797
12/16/201510.4911.1410.4410.8693,656
12/15/201510.0410.5910.0410.52123,277
12/14/201510.6110.889.9610.03102,527
12/11/201510.7010.9210.6410.6981,360
12/10/201510.8711.0510.7010.8067,039
12/9/201510.8911.2110.6310.8774,837
12/8/201511.0211.1310.6310.8767,889
12/7/201511.3711.8211.0411.15142,846
12/4/201511.5011.9811.2511.5080,860
12/3/201511.6011.8111.4211.5557,577
12/2/201511.5011.8311.4511.6048,415
12/1/201511.8011.9211.3511.6085,657
11/30/201512.1712.3511.8111.8664,597
11/27/201512.3912.4012.0312.0829,052
11/25/201512.0712.5612.0712.4337,371
11/24/201512.2812.5711.9912.1153,611
11/23/201512.5212.7012.2012.2963,046
11/20/201512.5412.6212.4412.5678,019
11/19/201512.5112.5412.4212.5263,329
11/18/201512.4312.5512.3912.4762,856
11/17/201512.2512.5012.2112.4561,424
11/16/201512.5612.6312.0912.2971,857
11/13/201512.3412.9612.1212.5669,398
11/12/201512.3712.8312.0512.46157,666
11/11/201512.6213.8312.3412.5878,533
11/10/201513.1513.8212.6312.7159,087
11/9/201514.1614.4513.2013.2363,320
11/6/201514.7114.8314.0314.15128,347
11/5/201514.5014.9714.1614.77143,381
11/4/201513.7014.2313.5214.0858,588
11/3/201513.6014.6613.4113.6184,166
11/2/201513.1614.0713.0113.6084,650
10/30/201513.4813.4813.0313.2178,766
10/29/201513.4713.9113.2513.3929,515
10/28/201512.8213.5912.7213.5558,633
10/27/201513.0013.1212.6512.8243,613
10/26/201513.7814.1813.0313.0951,558
10/23/201514.0614.1113.6813.8039,150
10/22/201513.9114.5013.7814.0252,709
10/21/201514.2214.4513.8413.8766,680
10/20/201514.3915.0614.1914.2150,792
10/19/201514.9515.2314.3514.3893,552
10/16/201515.4415.4414.5115.0468,143
10/15/201514.7215.4314.2715.4394,734
10/14/201514.4514.8613.2514.7061,584
10/13/201514.3514.7614.1414.5055,004
10/12/201515.1115.5214.1314.3832,859
10/9/201515.1915.4514.6715.0634,347
10/8/201514.6215.4714.5115.1350,078
10/7/201514.5115.5714.4314.6181,749
10/6/201514.1414.5413.7514.4352,089
10/5/201513.6414.2813.6414.1083,228
10/2/201512.8513.7012.8313.6432,217
10/1/201513.1313.3412.8412.9233,608
9/30/201512.8513.1912.7813.0669,715
9/29/201512.7312.9512.5612.7965,904
9/28/201512.7812.7812.4812.6564,800
9/25/201513.4614.6212.8312.8750,886
9/24/201512.8013.5012.8013.37106,955
9/23/201513.2013.3312.8512.87122,666
9/22/201513.6013.6313.1313.2463,870
9/21/201513.9014.2413.6813.7797,352
9/18/201513.9114.0313.7513.87139,478
9/17/201514.2014.6413.9814.0996,459
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center