$20.37 0.00 (%) Northwest Pipe Company - NASDAQ

Jun. 30, 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
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
4/8/201522.7023.0022.5722.8516,280
4/7/201523.0023.3022.4622.8827,225
4/6/201522.8223.2122.5023.1924,654
4/2/201522.9923.3322.7822.8411,361
4/1/201522.7323.3522.7323.1221,961
3/31/201523.0523.0522.4422.9541,218
3/30/201523.1223.7223.0123.3120,628
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
  • Showing 1-100 of 1,258 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!