NEWP

Newport Corporation Historical Stock Prices

$15.84
*  
0.41
2.52%
Get NEWP Alerts
*Delayed - data as of Jul. 31, 2015 14:17 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:17  16.27  16.32  15.84  15.84 95,981
07/30/2015 15.95 16.31 15.95 16.25 111,764
07/29/2015 16.01 16.14 15.91 16.03 145,237
07/28/2015 16.11 16.11 15.76 15.99 228,909
07/27/2015 15.6 16.02 15.49 15.97 144,121
07/24/2015 15.84 15.93 15.55 15.64 143,720
07/23/2015 15.92 16.06 15.82 15.91 241,172
07/22/2015 15.84 16.04 15.69 15.93 198,049
07/21/2015 15.98 16.3 15.885 16.04 364,280
07/20/2015 17.47 17.47 15.86 15.99 981,833
07/17/2015 18.08 18.08 17.79 17.86 73,990
07/16/2015 18.2 18.3099 17.736 18.06 102,547
07/15/2015 18.24 18.24 17.93 18 76,194
07/14/2015 18.21 18.3 18.056 18.27 125,497
07/13/2015 18.08 18.3 18.08 18.21 92,537
07/10/2015 18.04 18.18 17.738 18.09 141,895
07/09/2015 18.14 18.26 17.85 17.86 185,304
07/08/2015 18.18 18.295 17.8401 17.89 159,670
07/07/2015 18.56 18.56 18.03 18.33 108,200
07/06/2015 18.7 18.88 18.47 18.56 76,838
07/02/2015 19.01 19.01 18.66 18.78 66,983
07/01/2015 19.11 19.34 18.83 19.03 132,361
06/30/2015 19.09 19.2 18.8801 18.96 177,363
06/29/2015 19.08 19.41 18.8 18.86 183,929
06/26/2015 19.42 19.53 18.98 19.22 799,897
06/25/2015 19.53 19.78 19.21 19.35 109,551
06/24/2015 19.8 19.96 19.37 19.38 119,666
06/23/2015 19.79 19.87 19.66 19.81 78,984
06/22/2015 19.71 19.85 19.59 19.79 176,984
06/19/2015 19.49 19.64 19.34 19.56 188,109
06/18/2015 19.21 19.62 19.06 19.55 145,945
06/17/2015 19.22 19.37 19.0568 19.22 174,806
06/16/2015 18.95 19.26 18.9 19.11 174,187
06/15/2015 18.91 19.13 18.5 19.01 374,845
06/12/2015 18.82 19.03 18.51 18.99 283,785
06/11/2015 19.28 19.32 18.87 18.92 49,148
06/10/2015 18.76 19.26 18.478 19.16 226,688
06/09/2015 18.35 18.48 18.14 18.37 120,948
06/08/2015 18.64 18.64 18.3 18.36 154,175
06/05/2015 18.4 18.66 18.2 18.64 224,153
06/04/2015 18.7 18.76 18.35 18.39 156,418
06/03/2015 18.67 18.87 18.526 18.74 149,607
06/02/2015 18.7 18.83 18.59 18.68 216,189
06/01/2015 18.99 19.16 18.71 18.84 232,126
05/29/2015 18.89 18.98 18.52 18.89 217,207
05/28/2015 18.92 19.04 18.76 18.93 100,903
05/27/2015 18.76 19.02 18.685 18.92 87,904
05/26/2015 18.86 18.86 18.53 18.71 133,412
05/22/2015 19.14 19.27 18.92 18.94 70,811
05/21/2015 19 19.2 18.98 19.15 530,127
05/20/2015 19.16 19.16 18.99 19.02 77,240
05/19/2015 19.36 19.36 19.03 19.11 73,818
05/18/2015 19.23 19.4 19.108 19.39 186,130
05/15/2015 19.49 19.57 19.11 19.35 132,668
05/14/2015 19.56 19.59 19.45 19.59 136,140
05/13/2015 19.55 19.69 19.42 19.46 124,124
05/12/2015 19.48 19.64 19.238 19.44 187,795
05/11/2015 19.43 19.81 19.43 19.69 155,592
05/08/2015 19.33 19.71 18.93 19.47 144,374
05/07/2015 19.62 19.985 19.08 19.1 198,558
05/06/2015 18.75 19.25 18.3 19.17 191,009
05/05/2015 19 19.24 18.65 18.74 169,305
05/04/2015 18.9 19.135 18.87 18.92 145,591
05/01/2015 19.08 19.1691 18.78 18.95 133,583
04/30/2015 19.93 20.07 19.03 19.07 160,638
04/29/2015 20.15 20.31 19.94 20.11 109,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?