$21.80 -0.10 (%) Northwest Pipe Company - NASDAQ

May. 21, 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
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
2/5/201524.3324.8324.2424.7635,692
2/4/201524.8724.8723.9424.1126,978
2/3/201524.2025.2924.2025.1430,284
2/2/201524.0624.3423.6124.2325,737
1/30/201524.3824.8023.9023.9337,756
1/29/201524.3724.6924.0624.6940,824
1/28/201524.7224.7524.1624.3033,201
1/27/201524.1724.8724.0724.5219,869
1/26/201524.4824.7523.8024.4834,347
1/23/201524.3224.6724.1024.6134,941
1/22/201523.6024.5223.6024.4040,973
1/21/201523.9723.9723.1623.5738,325
1/20/201524.1424.4323.4624.0060,284
1/16/201522.5624.4822.5224.26138,723
1/15/201523.6523.6522.6822.6988,679
1/14/201524.4724.5023.3023.5092,933
1/13/201524.9025.1824.3324.6358,399
1/12/201526.4126.4124.7224.8954,275
1/9/201526.7426.9126.4826.5638,216
1/8/201526.7827.2226.4726.9157,069
1/7/201526.8526.8526.3026.5367,399
1/6/201526.5027.0026.1526.8464,258
1/5/201528.5128.5126.1626.5671,131
1/2/201530.1230.2828.7928.8437,390
12/31/201430.1730.4030.0930.1239,898
12/30/201429.4030.3729.2330.2722,680
12/29/201429.7229.8029.0029.3346,786
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center