$11.40 +0.07 (%) Northwest Pipe Company - NASDAQ

Jul. 28, 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
7/27/201611.6711.7011.2611.3337,943
7/26/201611.1611.6611.1611.5859,507
7/25/201611.0011.2110.7711.1724,322
7/22/201610.9711.1110.9411.0336,219
7/21/201611.1311.2710.9611.0332,804
7/20/201611.0811.4310.8811.1355,462
7/19/201611.3311.4311.0611.1029,801
7/18/201611.1811.4410.9511.4029,461
7/15/201611.2311.3510.9411.1615,686
7/14/201611.3011.3611.1911.2539,650
7/13/201610.9911.4010.9911.2167,187
7/12/201611.0111.3510.9911.02122,787
7/11/201610.9011.0710.8910.9439,466
7/8/201610.6311.0310.5610.8752,041
7/7/201610.5610.8110.4010.5948,780
7/6/201610.8410.8610.5510.6246,653
7/5/201610.9810.9810.4810.8436,535
7/1/201610.8511.2010.8110.9946,581
6/30/201610.5010.7910.2010.7854,837
6/29/201610.7310.9710.3310.4769,498
6/28/201610.7310.9410.5710.6478,494
6/27/201610.3210.8810.2510.48142,194
6/24/20169.7010.599.6510.521,129,954
6/23/201610.0710.299.8510.2782,077
6/22/201610.0210.029.429.8876,672
6/21/201610.0510.109.8010.0073,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center