$24.89 +1.25 (%) Northwest Pipe Company - NASDAQ

Apr. 27, 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
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
12/26/201429.6929.8729.0329.5935,821
12/24/201430.4030.4029.5329.5311,437
12/23/201429.8930.3129.4230.2563,729
12/22/201429.2629.9229.1429.8443,315
12/19/201428.9229.6627.7029.42169,081
12/18/201429.0829.1526.0329.0436,609
12/17/201427.2529.0027.2528.8946,506
12/16/201426.8027.8626.8027.4451,550
12/15/201427.3027.5026.4626.7744,300
12/12/201427.5027.5726.6527.2068,373
12/11/201429.2629.4527.6227.9082,228
12/10/201430.6530.7429.2629.2655,203
12/9/201430.6030.9130.2730.87111,350
12/8/201431.3531.4930.5930.7049,718
12/5/201431.6132.0331.2331.4259,057
12/4/201432.2432.7031.6631.6748,202
12/3/201432.0532.9031.8232.3646,831
12/2/201432.3232.7631.9232.0563,486
12/1/201433.0833.0831.8532.2971,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center