$11.75 -0.01 (%) Northwest Pipe Company - NASDAQ

Sep. 23, 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
9/23/201611.8311.9011.7211.7526,348
9/22/201611.7311.8011.4811.7659,145
9/21/201611.7211.7211.4711.5532,716
9/20/201611.7811.8111.5611.6219,950
9/19/201611.9912.0011.7011.7526,988
9/16/201611.8012.0011.7311.9738,066
9/15/201611.8411.8711.7811.8441,925
9/14/201611.8011.8511.7111.8326,858
9/13/201611.8011.8411.7211.8025,965
9/12/201611.8011.8411.6711.8121,573
9/9/201611.8011.8511.7311.8011,876
9/8/201611.6411.9311.6211.8354,056
9/7/201611.7511.8411.6411.6914,875
9/6/201611.7611.8111.7311.8123,458
9/2/201611.8511.8511.6511.716,972
9/1/201611.7111.7411.4111.5812,118
8/31/201611.9912.0311.7211.7521,353
8/30/201611.8312.3011.8311.9512,935
8/29/201611.3611.9011.3611.89129,030
8/26/201611.4911.6111.3011.4143,135
8/25/201611.5111.7011.4011.5116,141
8/24/201612.0012.0011.5711.5817,035
8/23/201611.8811.9711.8311.919,476
8/22/201611.7912.0211.7811.8719,434
8/19/201611.6611.9611.5011.9130,201
8/18/201611.6711.7411.6711.7016,542
8/17/201611.7311.9211.5811.7031,652
8/16/201611.6711.8511.4711.7330,954
8/15/201611.3211.5911.3111.5847,872
8/12/201611.5011.5711.3111.4134,256
8/11/201611.6311.7411.5311.5635,397
8/10/201611.6111.7411.4511.5830,852
8/9/201611.8111.9811.6311.6556,879
8/8/201612.0512.3411.8111.8326,372
8/5/201611.8312.0511.4412.0551,863
8/4/201611.9212.0311.7411.8556,449
8/3/201611.2911.9211.2111.92135,709
8/2/201611.1811.4810.3511.1048,345
8/1/201611.2211.2210.9311.1434,188
7/29/201611.3511.3711.0511.3033,026
7/28/201611.3611.4911.0611.4031,685
7/27/201611.6711.7011.2611.3337,943
7/26/201611.1611.6611.1611.5859,507
7/25/201611.0011.2110.7711.1724,322
7/22/201610.9711.1110.9411.0336,219
7/21/201611.1311.2710.9611.0332,804
7/20/201611.0811.4310.8811.1355,462
7/19/201611.3311.4311.0611.1029,801
7/18/201611.1811.4410.9511.4029,461
7/15/201611.2311.3510.9411.1615,686
7/14/201611.3011.3611.1911.2539,650
7/13/201610.9911.4010.9911.2167,187
7/12/201611.0111.3510.9911.02122,787
7/11/201610.9011.0710.8910.9439,466
7/8/201610.6311.0310.5610.8752,041
7/7/201610.5610.8110.4010.5948,780
7/6/201610.8410.8610.5510.6246,653
7/5/201610.9810.9810.4810.8436,535
7/1/201610.8511.2010.8110.9946,581
6/30/201610.5010.7910.2010.7854,837
6/29/201610.7310.9710.3310.4769,498
6/28/201610.7310.9410.5710.6478,494
6/27/201610.3210.8810.2510.48142,194
6/24/20169.7010.599.6510.521,129,954
6/23/201610.0710.299.8510.2782,077
6/22/201610.0210.029.429.8876,672
6/21/201610.0510.109.8010.0073,898
6/20/20169.9410.499.8510.05119,312
6/17/20169.419.919.359.85406,015
6/16/20169.459.659.309.4483,006
6/15/20169.189.669.099.5285,378
6/14/20169.209.299.019.14278,607
6/13/20169.309.389.019.33103,697
6/10/20169.739.739.399.4474,888
6/9/201610.3710.409.819.8541,944
6/8/201610.1910.649.8910.4268,715
6/7/20169.8710.249.8710.1446,286
6/6/20169.5710.009.579.9050,248
6/3/20169.579.649.429.5834,067
6/2/20169.599.709.419.5819,545
6/1/20169.229.689.179.6627,079
5/31/20169.039.409.039.3038,042
5/27/20168.859.178.819.0547,361
5/26/20169.049.208.798.8232,276
5/25/20168.929.208.908.9624,611
5/24/20168.848.988.718.8323,345
5/23/20169.009.058.828.8420,120
5/20/20168.809.088.808.9123,256
5/19/20168.748.868.548.7645,900
5/18/20168.888.948.748.7977,448
5/17/20168.939.288.888.9841,527
5/16/20168.939.158.939.0436,012
5/13/20169.099.268.939.0151,101
5/12/20169.479.909.229.2545,414
5/11/20169.989.989.539.5738,281
5/10/20169.6110.059.6110.0227,151
5/9/20169.569.799.389.6074,103
5/6/20169.289.879.209.7975,956
5/5/20169.9610.109.099.34129,770
5/4/20169.8410.889.8410.1880,372
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center