$23.14 -0.40 (%) Northwest Pipe Company - NASDAQ

Mar. 27, 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
3/27/201523.5523.5522.4023.1438,940
3/26/201523.1023.6723.1023.5431,527
3/25/201523.3823.7523.0723.2042,042
3/24/201523.6023.7123.1223.4641,440
3/23/201523.1923.8323.1523.5042,359
3/20/201523.0823.4922.9323.2380,398
3/19/201522.8923.2422.7023.0535,479
3/18/201522.6223.3622.4723.1049,698
3/17/201522.5522.8822.4522.7242,997
3/16/201522.7522.7822.2122.6129,347
3/13/201523.4823.4822.6322.7649,899
3/12/201522.3723.6321.7123.5843,653
3/11/201522.2822.3120.5022.2473,128
3/10/201523.0023.0121.6622.3161,922
3/9/201523.8523.8523.1523.2814,353
3/6/201523.5523.9623.4923.8024,715
3/5/201523.9124.2323.6223.8334,981
3/4/201523.7824.2523.5424.0627,910
3/3/201524.2724.3223.6223.9349,679
3/2/201524.2324.4423.7924.4315,959
2/27/201524.2424.5023.8424.2222,700
2/26/201524.5924.7223.9224.2821,137
2/25/201524.9325.0324.4324.6710,070
2/24/201524.6425.1224.6324.8711,965
2/23/201524.8924.8924.2424.6553,581
2/20/201525.5125.5124.9425.1115,632
2/19/201525.4625.7024.9325.4416,699
2/18/201525.2225.7225.2225.6730,914
2/17/201526.1926.4924.9325.2227,590
2/13/201524.5826.5024.2926.3230,694
2/12/201524.3524.7324.1424.6512,432
2/11/201524.7324.7624.0124.1716,669
2/10/201526.1526.1524.7724.8430,068
2/9/201525.5026.4825.5026.1542,609
2/6/201524.8725.6124.8325.5028,857
2/5/201524.3324.8324.2424.7635,692
2/4/201524.8724.8723.9424.1126,978
2/3/201524.2025.2924.2025.1430,284
2/2/201524.0624.3423.6124.2325,737
1/30/201524.3824.8023.9023.9337,756
1/29/201524.3724.6924.0624.6940,824
1/28/201524.7224.7524.1624.3033,201
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center