$24.00 -0.22 (%) Northwest Pipe Company - NASDAQ

Mar. 2, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWPX historical data

Date Open High Low Close Volume
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
11/28/201433.5233.5232.8533.0428,294
11/26/201433.9533.9533.6633.7312,547
11/25/201433.7934.1133.5833.9224,566
11/24/201433.6833.9633.3233.8416,780
11/21/201433.5234.1533.4533.5731,726
11/20/201433.1033.1532.8633.0038,615
11/19/201433.4433.4432.7433.0250,451
11/18/201433.3434.2333.3433.6824,557
11/17/201433.4633.6933.1933.3433,356
11/14/201433.2533.8633.1033.6042,967
11/13/201433.8333.8333.1533.2532,716
11/12/201433.0033.8133.0033.7631,885
11/11/201433.2133.4333.0233.1547,754
11/10/201433.6233.7833.2733.3334,071
11/7/201433.3233.8033.3033.7929,246
11/6/201433.2233.6733.1633.3829,443
11/5/201434.0034.0033.0033.3853,811
11/4/201434.5234.9333.4433.98119,376
11/3/201435.7635.9234.8835.1340,464
10/31/201436.0736.0735.4635.7845,140
10/30/201434.8535.6734.8535.4437,783
10/29/201434.7635.2334.5734.9731,104
10/28/201434.0435.1633.6034.6168,746
10/27/201433.8233.8633.4133.8222,532
10/24/201433.2934.1333.1933.9329,807
10/23/201433.6333.9633.2033.3935,554
10/22/201433.7433.7433.0833.2024,093
10/21/201433.2234.0533.0133.5438,709
10/20/201432.8033.5932.8033.1923,502
10/17/201433.8533.8532.8833.0053,338
10/16/201432.2533.7632.2533.3582,046
10/15/201432.0332.9131.7932.6156,087
10/14/201432.4032.5732.2532.4745,959
10/13/201432.2932.5032.1532.2847,917
10/10/201432.6532.8632.2932.3238,804
10/9/201433.4633.7732.8132.8442,060
10/8/201433.5034.2133.3933.57141,184
10/7/201433.1533.7133.1533.4728,377
10/6/201433.9533.9533.3933.5352,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center