$10.52 +0.25 (%) Northwest Pipe Company - NASDAQ

Jun. 24, 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
6/23/201610.0710.299.8510.2782,077
6/22/201610.0210.029.429.8876,672
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
5/3/201610.4111.039.929.9446,351
5/2/201610.8110.9910.3310.5043,200
4/29/201610.5611.1110.5610.7954,026
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center