NWPX

Northwest Pipe Company Historical Stock Prices

$15.71
*  
0.16
1.03%
Get NWPX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NWPX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  15.44  15.99  15.44  15.71 100,218
08/28/2015 15.44 15.99 15.44 15.71 100,440
08/27/2015 15.54 15.68 15.03 15.55 154,311
08/26/2015 15.63 16.07 15.25 15.46 70,536
08/25/2015 16.03 16.03 15.25 15.38 95,346
08/24/2015 14.9 16.16 14.9 15.76 110,777
08/21/2015 15.96 16.29 15.71 15.72 87,171
08/20/2015 16.43 16.55 15.99 16.06 116,853
08/19/2015 17.02 17.15 16.45 16.57 41,625
08/18/2015 17.22 17.31 16.91 17.2 72,212
08/17/2015 17.49 17.49 16.995 17.29 93,635
08/14/2015 17.38 17.59 17.35 17.48 32,706
08/13/2015 17.51 17.93 17.22 17.51 62,235
08/12/2015 17.46 17.96 17 17.71 69,737
08/11/2015 17.43 17.68 17.195 17.55 88,414
08/10/2015 17.54 18.716 16.51 17.67 86,521
08/07/2015 18.86 19.08 17.11 17.42 160,480
08/06/2015 17.55 19.43 15.52 19.09 159,362
08/05/2015 17.79 18.125 17.7 17.83 84,856
08/04/2015 17.91 18.1 17.54 17.74 55,417
08/03/2015 18.08 18.08 17.54 17.88 84,016
07/31/2015 18.32 19.04 17.6 18.05 82,470
07/30/2015 19.04 19.08 18.05 18.2 63,273
07/29/2015 18.23 19.66 17.66 19.21 96,670
07/28/2015 18.04 18.44 17.68 18.36 58,546
07/27/2015 17.55 18.24 17.43 17.92 74,399
07/24/2015 18 18.3158 17.52 17.64 98,014
07/23/2015 18.61 18.7199 17.625 17.82 97,833
07/22/2015 19.33 19.55 18.36 18.61 86,860
07/21/2015 17.52 19.545 17.52 19.45 99,857
07/20/2015 18.27 18.27 17.51 17.61 77,779
07/17/2015 18.74 18.77 18.17 18.2 63,780
07/16/2015 18.57 18.86 18.5 18.66 55,660
07/15/2015 18.96 18.97 18.39 18.49 97,439
07/14/2015 18.88 19.24 18.78 19.04 89,825
07/13/2015 19.29 19.4 18.87 19.08 67,811
07/10/2015 19.44 19.64 18.98 19.13 48,689
07/09/2015 19.33 19.52 19.12 19.28 55,044
07/08/2015 19.51 19.6 18.62 19.06 87,472
07/07/2015 19.88 19.92 19.37 19.63 88,827
07/06/2015 19.99 20.08 19.82 19.84 82,707
07/02/2015 19.98 20.56 19.76 19.99 44,785
07/01/2015 20.42 20.84 19.82 19.88 51,326
06/30/2015 20.82 20.83 20.09 20.37 255,743
06/29/2015 21 21.065 20.375 20.5 41,732
06/26/2015 21.69 21.88 21.17 21.23 115,873
06/25/2015 21.95 21.97 21.47 21.69 33,771
06/24/2015 22.12 22.36 21.755 21.94 70,932
06/23/2015 22.13 22.3 21.675 22.23 34,858
06/22/2015 22.12 22.21 21.73 22.09 77,741
06/19/2015 21.96 22.59 21.89 22.01 394,932
06/18/2015 21.1 21.98 20.99 21.97 98,499
06/17/2015 20.26 22 20.17 20.95 106,912
06/16/2015 19.9 20.032 19.55 19.98 43,105
06/15/2015 20.42 20.46 19.77 19.94 72,855
06/12/2015 20.68 20.98 20.6 20.65 18,981
06/11/2015 20.58 20.89 20.58 20.84 17,027
06/10/2015 20.1 20.84 20.1 20.58 36,614
06/09/2015 20.6 20.7 19.97 20 48,789
06/08/2015 21.42 21.51 20.52 20.53 57,991
06/05/2015 21.07 21.41 20.845 21.39 23,189
06/04/2015 21.29 21.29 21 21.02 32,857
06/03/2015 21.21 21.66 21.14 21.31 34,595
06/02/2015 20.8 21.61 20.66 21.18 38,471
06/01/2015 20.9 20.97 20.74 20.81 47,075
05/29/2015 20.76 21.26 20.76 20.77 130,288
05/28/2015 21.35 21.73 20.71 20.83 65,383
*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?