NEWP

Newport Corporation Historical Stock Prices

$17.32
*  
0.22
1.25%
Get NEWP Alerts
*Delayed - data as of Jul. 31, 2014 11:57 ET  -  Find a broker to begin trading NEWP now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NEWP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:57  18.50  18.50  17.18  17.32 90,735
07/30/2014 17.85 17.85 17.38 17.54 114,473
07/29/2014 17.44 17.8 17.29 17.59 147,515
07/28/2014 17.56 17.65 17.17 17.3 113,327
07/25/2014 17.3 17.75 17.18 17.49 150,631
07/24/2014 17.42 17.64 17.13 17.26 95,273
07/23/2014 17.58 17.58 17.25 17.3 109,177
07/22/2014 17.47 17.81 17.22 17.59 110,387
07/21/2014 17.31 17.47 17.17 17.34 75,566
07/18/2014 17.14 17.7 16.97 17.52 154,422
07/17/2014 17.36 17.67 17.1 17.17 145,571
07/16/2014 17.73 17.77 17.48 17.57 148,554
07/15/2014 17.74 17.88 17.37 17.6 167,374
07/14/2014 17.83 18.075 17.59 17.7 123,914
07/11/2014 17.68 17.8 17.5 17.68 126,694
07/10/2014 17.73 17.99 17.6 17.72 162,685
07/09/2014 18.38 18.43 17.89 18.14 310,521
07/08/2014 18.72 18.74 18.14 18.37 259,608
07/07/2014 19.05 19.05 18.62 18.71 113,755
07/03/2014 19.24 19.39 19.06 19.16 61,565
07/02/2014 18.99 19.39 18.99 19.2 161,786
07/01/2014 18.52 19.06 18.41 18.99 241,322
06/30/2014 17.94 18.53 17.81 18.5 228,246
06/27/2014 18.06 18.28 17.91 17.95 1,103,064
06/26/2014 17.89 18.28 17.57 18.22 116,638
06/25/2014 17.45 17.85 17.39 17.82 107,447
06/24/2014 17.77 18.1 17.5 17.51 138,842
06/23/2014 17.86 17.97 17.7 17.78 143,503
06/20/2014 17.87 17.87 17.54 17.7 321,695
06/19/2014 18.03 18.04 17.76 17.8 63,832
06/18/2014 18.04 18.04 17.63 17.94 161,075
06/17/2014 17.73 18.07 17.61 17.99 163,604
06/16/2014 18.13 18.13 17.6 17.79 84,919
06/13/2014 18.16 18.205 17.85 18.09 72,590
06/12/2014 18.19 18.24 17.95 18.06 125,463
06/11/2014 18.34 18.42 18.05 18.31 88,214
06/10/2014 18.62 18.62 18.125 18.42 137,598
06/09/2014 18.58 18.85 18.58 18.71 101,796
06/06/2014 18.72 18.8 18.55 18.65 152,503
06/05/2014 17.89 18.58 17.785 18.52 148,211
06/04/2014 17.5 17.91 17.42 17.8 81,040
06/03/2014 17.99 18.18 17.58 17.58 94,337
06/02/2014 18.49 18.49 17.71 18.05 142,277
05/30/2014 18.66 18.66 18.39 18.53 118,883
05/29/2014 18.77 18.83 18.49 18.61 111,364
05/28/2014 18.76 18.85 18.53 18.72 152,383
05/27/2014 18.64 18.88 18.2468 18.77 121,388
05/23/2014 18.11 18.43 18.1 18.41 86,733
05/22/2014 17.8 18.25 17.762 18.08 135,508
05/21/2014 18.1 18.22 17.74 17.75 115,041
05/20/2014 18.19 18.2 17.85 17.95 192,333
05/19/2014 18.13 18.56 17.928 18.285 78,165
05/16/2014 17.82 18.21 17.57 18.21 176,507
05/15/2014 17.86 18.015 17.39 17.84 187,458
05/14/2014 18.64 18.69 18 18.01 123,236
05/13/2014 19.34 19.47 18.74 18.75 127,184
05/12/2014 18.48 19.58 18.48 19.34 186,788
05/09/2014 18.1 18.56 17.96 18.46 89,962
05/08/2014 18.59 18.96 18.123 18.21 108,729
05/07/2014 18.42 18.6 18.03 18.56 149,535
05/06/2014 18.5 18.7034 18.26 18.33 141,621
05/05/2014 18.38 18.86 18.33 18.66 123,378
05/02/2014 19.25 19.25 18.3 18.6 185,895
05/01/2014 19.03 19.99 18.6201 19.2 279,025
04/30/2014 18.61 18.79 18.09 18.68 142,639
04/29/2014 18.6 18.77 18.22 18.6 108,559
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?