$24.30 -0.22 (%) Northwest Pipe Company - NASDAQ

Jan. 28, 2015 | 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
1/27/201524.1724.8724.0724.5219,869
1/26/201524.4824.7523.8024.4834,347
1/23/201524.3224.6724.1024.6134,941
1/22/201523.6024.5223.6024.4040,973
1/21/201523.9723.9723.1623.5738,325
1/20/201524.1424.4323.4624.0060,284
1/16/201522.5624.4822.5224.26138,723
1/15/201523.6523.6522.6822.6988,679
1/14/201524.4724.5023.3023.5092,933
1/13/201524.9025.1824.3324.6358,399
1/12/201526.4126.4124.7224.8954,275
1/9/201526.7426.9126.4826.5638,216
1/8/201526.7827.2226.4726.9157,069
1/7/201526.8526.8526.3026.5367,399
1/6/201526.5027.0026.1526.8464,258
1/5/201528.5128.5126.1626.5671,131
1/2/201530.1230.2828.7928.8437,390
12/31/201430.1730.4030.0930.1239,898
12/30/201429.4030.3729.2330.2722,680
12/29/201429.7229.8029.0029.3346,786
12/26/201429.6929.8729.0329.5935,821
12/24/201430.4030.4029.5329.5311,437
12/23/201429.8930.3129.4230.2563,729
12/22/201429.2629.9229.1429.8443,315
12/19/201428.9229.6627.7029.42169,081
12/18/201429.0829.1526.0329.0436,609
12/17/201427.2529.0027.2528.8946,506
12/16/201426.8027.8626.8027.4451,550
12/15/201427.3027.5026.4626.7744,300
12/12/201427.5027.5726.6527.2068,373
12/11/201429.2629.4527.6227.9082,228
12/10/201430.6530.7429.2629.2655,203
12/9/201430.6030.9130.2730.87111,350
12/8/201431.3531.4930.5930.7049,718
12/5/201431.6132.0331.2331.4259,057
12/4/201432.2432.7031.6631.6748,202
12/3/201432.0532.9031.8232.3646,831
12/2/201432.3232.7631.9232.0563,486
12/1/201433.0833.0831.8532.2971,267
11/28/201433.5233.5232.8533.0428,294
11/26/201433.9533.9533.6633.7312,547
11/25/201433.7934.1133.5833.9224,566
11/24/201433.6833.9633.3233.8416,780
11/21/201433.5234.1533.4533.5731,726
11/20/201433.1033.1532.8633.0038,615
11/19/201433.4433.4432.7433.0250,451
11/18/201433.3434.2333.3433.6824,557
11/17/201433.4633.6933.1933.3433,356
11/14/201433.2533.8633.1033.6042,967
11/13/201433.8333.8333.1533.2532,716
11/12/201433.0033.8133.0033.7631,885
11/11/201433.2133.4333.0233.1547,754
11/10/201433.6233.7833.2733.3334,071
11/7/201433.3233.8033.3033.7929,246
11/6/201433.2233.6733.1633.3829,443
11/5/201434.0034.0033.0033.3853,811
11/4/201434.5234.9333.4433.98119,376
11/3/201435.7635.9234.8835.1340,464
10/31/201436.0736.0735.4635.7845,140
10/30/201434.8535.6734.8535.4437,783
10/29/201434.7635.2334.5734.9731,104
10/28/201434.0435.1633.6034.6168,746
10/27/201433.8233.8633.4133.8222,532
10/24/201433.2934.1333.1933.9329,807
10/23/201433.6333.9633.2033.3935,554
10/22/201433.7433.7433.0833.2024,093
10/21/201433.2234.0533.0133.5438,709
10/20/201432.8033.5932.8033.1923,502
10/17/201433.8533.8532.8833.0053,338
10/16/201432.2533.7632.2533.3582,046
10/15/201432.0332.9131.7932.6156,087
10/14/201432.4032.5732.2532.4745,959
10/13/201432.2932.5032.1532.2847,917
10/10/201432.6532.8632.2932.3238,804
10/9/201433.4633.7732.8132.8442,060
10/8/201433.5034.2133.3933.57141,184
10/7/201433.1533.7133.1533.4728,377
10/6/201433.9533.9533.3933.5352,379
10/3/201434.6934.7833.5533.8241,799
10/2/201434.0034.6333.9234.3834,623
10/1/201434.0534.1633.5533.8637,715
9/30/201434.6434.7834.0234.1060,162
9/29/201434.7535.1334.1434.6426,786
9/26/201434.9435.2534.6334.9128,096
9/25/201435.2535.6234.6834.7823,972
9/24/201435.0035.5234.6035.2228,805
9/23/201435.2535.4834.9235.0330,082
9/22/201435.3235.6135.2535.3221,925
9/19/201435.8436.4435.2735.6079,979
9/18/201436.0336.4332.9035.7581,928
9/17/201435.9936.3535.2436.0442,242
9/16/201435.7536.1035.6835.9624,965
9/15/201435.8436.1335.5235.7920,019
9/12/201436.5336.5335.9835.9822,836
9/11/201436.1836.6636.0836.4117,395
9/10/201436.2636.4235.9136.3446,914
9/9/201436.6436.8136.1536.3418,614
9/8/201436.7236.9836.5936.6215,916
9/5/201436.3536.9836.0036.7533,638
9/4/201437.1537.4236.4236.5537,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center