NWPX

Northwest Pipe Company Common Stock Historical Stock Prices

$10.81
*  
0.01
0.09%
Get NWPX Alerts
*Delayed - data as of Apr. 29, 2016 12:52 ET  -  Find a broker to begin trading NWPX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    NWPX 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 28-JAN-2016 TO 28-APR-2016

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.
12:52 10.56 11.1099 10.56 10.81 34,780
04/28/2016 10.31 11.27 10.31 10.8 77,138
04/27/2016 10.24 10.47 10.17 10.37 41,768
04/26/2016 9.47 10.41 9.39 10.21 50,757
04/25/2016 9.89 9.89 9.36 9.46 36,772
04/22/2016 9.61 10.039 9.61 9.95 22,943
04/21/2016 9.97 9.98 9.55 9.66 50,691
04/20/2016 9.36 10.12 9.27 9.99 79,554
04/19/2016 9.29 9.41 9.04 9.38 56,877
04/18/2016 8.9 9.28 8.81 9.18 24,980
04/15/2016 8.75 9.02 8.7 8.97 24,215
04/14/2016 9.02 9.094 8.69 8.8 40,756
04/13/2016 8.92 9.2 8.7 9.04 56,429
04/12/2016 8.79 9.175 8.68 8.89 57,136
04/11/2016 9.11 9.29 8.84 8.87 46,332
04/08/2016 9 9.19 8.86 9.05 38,884
04/07/2016 8.82 9.03 8.54 8.93 70,694
04/06/2016 8.76 8.95 8.37 8.92 54,078
04/05/2016 8.48 8.975 8.42 8.8 62,425
04/04/2016 8.91 9 8.4275 8.56 59,516
04/01/2016 9.15 9.16 8.88 8.99 26,014
03/31/2016 8.89 9.38 8.89 9.22 54,728
03/30/2016 8.97 9.2 8.82 8.88 36,914
03/29/2016 8.77 9.03 8.627 8.91 70,173
03/28/2016 9.04 9.15 8.74 8.86 50,881
03/24/2016 9.06 9.1397 8.89 9.04 57,528
03/23/2016 9.78 10.2 9.15 9.19 77,028
03/22/2016 10.1 10.15 9.79 9.88 56,792
03/21/2016 9.78 10.2 9.74 10.1 30,567
03/18/2016 10.04 10.29 9.6 9.89 152,126
03/17/2016 8.89 10.12 8.88 9.94 95,572
03/16/2016 8.7 8.97 8.6 8.86 38,967
03/15/2016 8.99 8.99 8.6 8.73 84,385
03/14/2016 8.85 9.1 8.52 8.99 112,190
03/11/2016 8.96 9 8.65 8.69 78,721
03/10/2016 8.9 9.01 8.71 8.86 45,889
03/09/2016 9.03 9.26 8.85 8.92 54,885
03/08/2016 9.36 9.5 8.99 9.01 81,138
03/07/2016 9.07 9.74 9.02 9.49 109,442
03/04/2016 8.99 9.55 8.85 9.08 125,453
03/03/2016 8.66 9.01 8.51 8.99 126,307
03/02/2016 9.3 9.51 8.45 8.71 251,134
03/01/2016 10.45 10.45 10.17 10.43 63,889
02/29/2016 10.22 10.51 10.22 10.3 28,512
02/26/2016 10.02 10.31 9.99 10.26 46,640
02/25/2016 9.91 10.07 9.54 10 46,004
02/24/2016 9.14 10.28 9.14 9.94 62,331
02/23/2016 9.43 9.58 9.06 9.35 40,755
02/22/2016 9.28 9.85 9.08 9.45 32,225
02/19/2016 8.98 9.41 8.185 9.26 163,559
02/18/2016 9.12 9.82 8.8 9.04 150,435
02/17/2016 9.05 9.61 9.05 9.15 34,359
02/16/2016 8.78 9.06 8.66 9.01 77,316
02/12/2016 7.83 8.81 7.83 8.68 104,030
02/11/2016 7.85 8 7.4608 7.74 36,831
02/10/2016 8.2 8.36 7.88 7.96 64,959
02/09/2016 8.48 8.52 8 8.17 54,778
02/08/2016 9.16 9.23 8.51 8.59 39,402
02/05/2016 9.68 9.8 9.26 9.27 38,894
02/04/2016 9.17 9.92 9.11 9.51 30,207
02/03/2016 9.15 9.3 8.74 9.16 62,725
02/02/2016 9.12 9.13 8.79 9.08 23,831
02/01/2016 9.48 9.48 9.05 9.29 33,085
01/29/2016 9.08 9.61 9.08 9.57 77,619
01/28/2016 9.21 9.64 9.02 9.08 47,859
*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?