$17.76 +0.23 (%) Northwest Pipe Company - NASDAQ

Jan. 20, 2017 | 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
1/20/201717.5317.9017.2917.7698,996
1/19/201717.2017.5517.0517.5372,556
1/18/201717.0617.6516.8117.2638,973
1/17/201716.9717.1516.5717.0690,525
1/13/201717.0817.7616.8117.0499,878
1/12/201717.4817.7116.4117.06132,174
1/11/201717.0417.6016.7517.4538,845
1/10/201717.5017.7116.8117.1186,722
1/9/201717.1317.2716.6917.18133,007
1/6/201717.4517.7616.7617.13174,038
1/5/201717.6517.8817.1917.42120,932
1/4/201717.7417.8617.4017.7447,823
1/3/201717.0517.8017.0517.5383,624
12/30/201617.6017.9517.1917.22105,882
12/29/201617.7017.7517.0717.6087,412
12/28/201617.7017.8517.5617.6943,841
12/27/201617.8617.8717.5017.6752,280
12/23/201617.3417.5417.2917.5334,457
12/22/201617.1017.6316.8517.3955,652
12/21/201617.2117.2416.8817.0450,639
12/20/201616.6117.4716.6117.11124,784
12/19/201616.2816.6816.1216.4854,201
12/16/201615.2016.4415.0216.44665,894
12/15/201615.0815.5715.0015.16273,358
12/14/201615.5315.7714.3015.06391,373
12/13/201617.8618.3515.3415.51358,365
12/12/201617.9118.2117.6018.0882,180
12/9/201618.0918.2917.4318.11103,590
12/8/201618.2618.4518.0518.2245,593
12/7/201618.1618.5018.1618.3063,861
12/6/201618.1718.3018.1518.2246,144
12/5/201618.5018.5018.1118.1752,854
12/2/201618.1718.5118.1718.4229,516
12/1/201617.6918.4217.6918.1469,922
11/30/201618.5718.5717.2317.5256,421
11/29/201618.3218.9218.0018.4063,243
11/28/201618.5018.9017.8518.5777,133
11/25/201617.8518.8017.5818.7728,815
11/23/201618.0818.3017.5017.93133,871
11/22/201616.9618.2316.9618.20113,019
11/21/201617.0017.0016.0516.8625,953
11/18/201616.8517.0216.1617.0029,506
11/17/201616.3417.2014.6816.8387,153
11/16/201616.8517.3916.0616.2557,051
11/15/201617.3317.3516.5216.9751,883
11/14/201617.2917.5116.8817.16156,699
11/11/201616.2917.2416.0717.2085,341
11/10/201615.6116.0915.2616.0673,072
11/9/201614.2015.6514.2015.5686,247
11/8/201614.2014.3213.7614.2231,131
11/7/201613.9214.5013.9014.0921,941
11/4/201614.5814.6613.7013.7150,275
11/3/201614.2014.9614.2014.5865,544
11/2/201613.4114.1413.4113.9556,553
11/1/201613.1613.3812.8813.0516,495
10/31/201613.1513.2313.0113.1112,107
10/28/201613.2713.7713.1113.1213,269
10/27/201613.5413.6212.9513.2444,085
10/26/201613.4313.6312.7513.5716,318
10/25/201613.3213.5812.5413.5037,284
10/24/201613.5813.5813.0413.4018,280
10/21/201612.4613.6612.4613.6050,246
10/20/201612.3012.5512.3012.4621,259
10/19/201612.2112.3612.2112.3131,084
10/18/201612.2312.2511.8612.209,404
10/17/201612.2012.2012.0212.1518,514
10/14/201612.1812.3012.0212.1321,690
10/13/201612.1112.2912.0612.1312,997
10/12/201612.1312.2711.9512.2115,927
10/11/201612.1812.2411.9712.1327,888
10/10/201612.1212.3012.0312.185,592
10/7/201612.0512.1612.0512.0913,138
10/6/201612.0812.2512.0112.0514,490
10/5/201612.0712.1811.9112.0634,187
10/4/201611.9712.0211.8511.9427,270
10/3/201611.8011.9611.8011.9438,075
9/30/201611.9011.9811.7911.8110,028
9/29/201612.2912.3511.8311.8324,636
9/28/201611.5412.3711.4712.3348,661
9/27/201611.5211.6011.2511.5527,070
9/26/201611.6211.6611.5011.5217,163
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center