$15.71 +0.16 (%) Northwest Pipe Company - NASDAQ

Aug. 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
8/28/201515.4415.9915.4415.71100,440
8/27/201515.5415.6815.0315.55154,311
8/26/201515.6316.0715.2515.4670,536
8/25/201516.0316.0315.2515.3895,346
8/24/201514.9015.5114.9015.76110,777
8/21/201515.9616.2915.7115.7287,171
8/20/201516.4316.5515.9916.06116,853
8/19/201517.0217.1516.4516.5741,625
8/18/201517.2217.3116.9117.2072,212
8/17/201517.4917.4917.0017.2993,635
8/14/201517.3817.5917.3517.4832,706
8/13/201517.5117.9317.2217.5162,235
8/12/201517.4617.9617.0017.7169,737
8/11/201517.4317.6817.2017.5588,414
8/10/201517.5418.7216.5117.6786,521
8/7/201518.8619.0817.1117.42160,480
8/6/201517.5519.4315.5219.09159,362
8/5/201517.7918.1317.7017.8384,856
8/4/201517.9118.1017.5417.7455,585
8/3/201518.0818.0817.5417.8884,144
7/31/201518.3219.0417.6018.0582,470
7/30/201519.0419.0818.0518.2063,273
7/29/201518.2319.6617.6619.2196,670
7/28/201518.0418.4417.6818.3658,546
7/27/201517.5518.2417.4317.9274,399
7/24/201518.0018.3217.5217.6498,014
7/23/201518.6118.7217.6317.8297,833
7/22/201519.3319.5518.3618.6186,860
7/21/201517.5219.5517.5219.4599,857
7/20/201518.2718.2717.5117.6177,779
7/17/201518.7418.7718.1718.2063,780
7/16/201518.5718.8618.5018.6655,660
7/15/201518.9618.9718.3918.4997,439
7/14/201518.8819.2418.7819.0489,825
7/13/201519.2919.4018.8719.0867,811
7/10/201519.4419.6418.9819.1348,689
7/9/201519.3319.5219.1219.2855,044
7/8/201519.5119.6018.6219.0687,472
7/7/201519.8819.9219.3719.6388,827
7/6/201519.9920.0819.8219.8482,707
7/2/201519.9820.5619.7619.9944,785
7/1/201520.4220.8419.8219.8851,326
6/30/201520.8220.8320.0920.37255,743
6/29/201521.0021.0720.3820.5041,834
6/26/201521.6921.8821.1721.23115,873
6/25/201521.9521.9721.4721.6933,771
6/24/201522.1222.3621.7621.9470,932
6/23/201522.1322.3021.6822.2334,858
6/22/201522.1222.2121.7322.0977,741
6/19/201521.9622.5921.8922.01394,932
6/18/201521.1021.9820.9921.9798,499
6/17/201520.2622.0020.1720.95106,912
6/16/201519.9020.0319.5519.9843,105
6/15/201520.4220.4619.7719.9472,855
6/12/201520.6820.9820.6020.6518,981
6/11/201520.5820.8920.5820.8417,027
6/10/201520.1020.8420.1020.5836,614
6/9/201520.6020.7019.9720.0048,789
6/8/201521.4221.5120.5220.5357,991
6/5/201521.0721.4120.8521.3923,189
6/4/201521.2921.2921.0021.0232,857
6/3/201521.2121.6621.1421.3134,595
6/2/201520.8021.6120.6621.1838,471
6/1/201520.9020.9720.7420.8147,075
5/29/201520.7621.2620.7620.77130,288
5/28/201521.3521.7320.7120.8365,383
5/27/201520.9821.5020.5521.4193,106
5/26/201521.0322.3420.5120.73100,676
5/22/201521.8921.8921.1621.2666,953
5/21/201521.9922.2221.7221.8021,571
5/20/201522.2022.3421.2421.9046,323
5/19/201522.4422.5621.9522.4851,865
5/18/201522.6722.6722.4022.4830,164
5/15/201522.5123.0122.4722.6527,275
5/14/201522.7022.9722.5022.6241,702
5/13/201522.3223.1122.3222.7063,559
5/12/201522.9623.1922.0622.1640,478
5/11/201522.6923.7022.6923.1262,879
5/8/201523.2923.2922.6322.8347,682
5/7/201523.6523.6522.5122.9753,743
5/6/201523.6024.0623.3523.6038,184
5/5/201524.6524.8523.6724.0070,513
5/4/201524.0225.0924.0224.8840,036
5/1/201524.2624.6623.6623.9023,461
4/30/201524.6024.6524.0224.2430,398
4/29/201524.9025.0724.5224.8136,652
4/28/201525.0025.2324.6424.9539,048
4/27/201525.1525.8624.6924.8985,698
4/24/201523.9424.2923.6023.6418,146
4/23/201523.4524.3123.4123.99293,072
4/22/201522.9523.5022.6023.4712,985
4/21/201523.0523.5322.6823.0844,683
4/20/201522.9123.5822.7823.1130,634
4/17/201522.8923.1322.7722.84160,776
4/16/201522.9023.1822.8422.9495,290
4/15/201522.9623.0821.9522.9483,777
4/14/201522.7523.0022.6122.8314,176
4/13/201522.6922.9522.3322.8520,220
4/10/201523.1123.1122.5522.6518,358
4/9/201522.9522.9622.3122.9523,335
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!