$10.79 -0.01 (%) Northwest Pipe Company - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWPX historical data

Date Open High Low Close Volume
4/28/201610.3111.2710.3110.8077,138
4/27/201610.2410.4710.1710.3741,768
4/26/20169.4710.419.3910.2150,757
4/25/20169.899.899.369.4636,772
4/22/20169.6110.049.619.9522,943
4/21/20169.979.989.559.6650,691
4/20/20169.3610.129.279.9979,554
4/19/20169.299.419.049.3856,877
4/18/20168.909.288.819.1824,980
4/15/20168.759.028.708.9724,215
4/14/20169.029.098.698.8040,756
4/13/20168.929.208.709.0456,429
4/12/20168.799.188.688.8957,136
4/11/20169.119.298.848.8746,332
4/8/20169.009.198.869.0538,884
4/7/20168.829.038.548.9370,694
4/6/20168.768.958.378.9254,078
4/5/20168.488.988.428.8062,425
4/4/20168.919.008.438.5659,516
4/1/20169.159.168.888.9926,014
3/31/20168.899.388.899.2254,728
3/30/20168.979.208.828.8836,914
3/29/20168.779.038.638.9170,173
3/28/20169.049.158.748.8650,881
3/24/20169.069.148.899.0457,528
3/23/20169.7810.209.159.1977,028
3/22/201610.1010.159.799.8856,792
3/21/20169.7810.209.7410.1030,567
3/18/201610.0410.299.609.89152,216
3/17/20168.8910.128.889.9495,572
3/16/20168.708.978.608.8638,967
3/15/20168.998.998.608.7384,385
3/14/20168.859.108.528.99112,190
3/11/20168.969.008.658.6978,721
3/10/20168.909.018.718.8645,889
3/9/20169.039.268.858.9254,885
3/8/20169.369.508.999.0181,138
3/7/20169.079.749.029.49109,442
3/4/20168.999.558.859.08125,453
3/3/20168.669.018.518.99126,307
3/2/20169.309.518.458.71251,134
3/1/201610.4510.4510.1710.4363,889
2/29/201610.2210.5110.2210.3028,512
2/26/201610.0210.319.9910.2646,640
2/25/20169.9110.079.5410.0046,004
2/24/20169.1410.289.149.9462,331
2/23/20169.439.589.069.3540,755
2/22/20169.289.859.089.4532,225
2/19/20168.989.418.199.26163,559
2/18/20169.129.828.809.04150,435
2/17/20169.059.619.059.1534,359
2/16/20168.789.068.669.0177,316
2/12/20167.838.817.838.68104,030
2/11/20167.858.007.467.7436,831
2/10/20168.208.367.887.9664,959
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center