Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Pipe Company (NQ: NWPX )

34.40 -0.80 (-2.27%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.080 9.610 9.080 9.570 77,619 +0.49(+5.40%)
Jan 28, 2016 9.210 9.560 9.020 9.080 47,859 +0.02(+0.22%)
Jan 27, 2016 9.140 9.460 8.920 9.060 56,881 -0.11(-1.20%)
Jan 26, 2016 9.010 9.240 8.740 9.170 26,934 +0.21(+2.34%)
Jan 25, 2016 9.260 9.266 8.860 8.960 42,497 -0.36(-3.86%)
Jan 22, 2016 9.320 9.640 9.020 9.320 38,627 +0.18(+1.97%)
Jan 21, 2016 8.950 9.560 8.930 9.140 78,748 +0.18(+2.01%)
Jan 20, 2016 8.340 9.090 8.240 8.960 85,001 +0.48(+5.66%)
Jan 19, 2016 8.830 8.930 8.280 8.480 60,180 -0.25(-2.86%)
Jan 15, 2016 8.480 8.730 8.730 8.730 80,500 +0.01(+0.11%)
Jan 14, 2016 8.380 8.950 8.190 8.720 119,336 +0.35(+4.18%)
Jan 13, 2016 8.680 9.010 8.320 8.370 94,905 -0.23(-2.67%)
Jan 12, 2016 8.710 8.986 8.340 8.600 129,999 +0.07(+0.82%)
Jan 11, 2016 9.300 9.460 8.310 8.530 175,881 -0.70(-7.58%)
Jan 08, 2016 9.990 10.19 9.190 9.230 151,319 -0.74(-7.42%)
Jan 07, 2016 10.76 11.27 9.920 9.970 139,479 -1.00(-9.12%)
Jan 06, 2016 11.08 11.16 10.78 10.97 98,430 -0.21(-1.88%)
Jan 05, 2016 11.09 11.26 11.06 11.18 76,974 +0.06(+0.54%)
Jan 04, 2016 11.06 11.33 10.92 11.12 145,201 -0.07(-0.63%)
Dec 31, 2015 11.25 11.19 11.19 11.19 109,300 -0.07(-0.62%)
Dec 30, 2015 10.90 11.33 10.90 11.26 68,196 +0.34(+3.11%)
Dec 29, 2015 10.65 10.92 10.65 10.92 59,174 +0.32(+3.02%)
Dec 28, 2015 11.22 11.25 10.56 10.60 51,458 -0.68(-6.03%)
Dec 24, 2015 11.15 11.28 11.28 11.28 23,400 +0.10(+0.89%)
Dec 23, 2015 10.31 11.26 10.31 11.18 91,084 +0.96(+9.39%)
Dec 22, 2015 10.26 10.43 9.870 10.22 179,369 -0.06(-0.58%)
Dec 21, 2015 10.90 11.00 10.12 10.28 183,247 -0.66(-6.03%)
Dec 18, 2015 10.76 11.11 10.76 10.94 251,106 +0.13(+1.20%)
Dec 17, 2015 10.84 10.98 10.71 10.81 77,797 -0.05(-0.46%)
Dec 16, 2015 10.49 11.14 10.44 10.86 93,656 +0.34(+3.23%)
Dec 15, 2015 10.04 10.59 10.04 10.52 123,277 +0.49(+4.89%)
Dec 14, 2015 10.61 10.88 9.960 10.03 102,427 -0.66(-6.17%)
Dec 11, 2015 10.70 10.92 10.64 10.69 81,360 -0.11(-1.02%)
Dec 10, 2015 10.87 11.04 10.70 10.80 67,039 -0.07(-0.64%)
Dec 09, 2015 10.89 11.21 10.63 10.87 74,837 +0.00(+0.00%)
Dec 08, 2015 11.02 11.13 10.63 10.87 67,889 -0.28(-2.51%)
Dec 07, 2015 11.37 11.82 11.04 11.15 142,846 -0.35(-3.04%)
Dec 04, 2015 11.50 11.98 11.25 11.50 80,860 -0.05(-0.43%)
Dec 03, 2015 11.60 11.81 11.42 11.55 57,577 -0.05(-0.43%)
Dec 02, 2015 11.50 11.83 11.45 11.60 48,415 +0.00(+0.00%)
Dec 01, 2015 11.80 11.92 11.35 11.60 85,657 -0.26(-2.19%)
Nov 30, 2015 12.17 12.35 11.81 11.86 64,597 -0.22(-1.82%)
Nov 27, 2015 12.39 12.40 12.03 12.08 29,052 -0.35(-2.82%)
Nov 25, 2015 12.07 12.43 12.43 12.43 37,400 +0.32(+2.64%)
Nov 24, 2015 12.28 12.57 11.99 12.11 53,611 -0.18(-1.46%)
Nov 23, 2015 12.52 12.70 12.20 12.29 63,046 -0.27(-2.15%)
Nov 20, 2015 12.54 12.62 12.44 12.56 78,019 +0.04(+0.32%)
Nov 19, 2015 12.51 12.54 12.42 12.52 63,329 +0.05(+0.40%)
Nov 18, 2015 12.43 12.55 12.39 12.47 62,856 +0.02(+0.16%)
Nov 17, 2015 12.25 12.50 12.21 12.45 61,424 +0.16(+1.30%)
Nov 16, 2015 12.56 12.63 12.09 12.29 71,857 -0.27(-2.15%)
Nov 13, 2015 12.34 12.96 12.12 12.56 69,398 +0.10(+0.80%)
Nov 12, 2015 12.37 12.82 12.05 12.46 157,666 -0.12(-0.95%)
Nov 11, 2015 12.62 13.83 12.34 12.58 78,533 -0.13(-1.02%)
Nov 10, 2015 13.15 13.81 12.63 12.71 59,087 -0.52(-3.93%)
Nov 09, 2015 14.16 14.45 13.20 13.23 63,320 -0.92(-6.50%)
Nov 06, 2015 14.71 14.83 14.03 14.15 128,347 -0.62(-4.20%)
Nov 05, 2015 14.50 14.97 14.16 14.77 143,381 +0.69(+4.90%)
Nov 04, 2015 13.70 14.23 13.52 14.08 58,588 +0.47(+3.45%)
Nov 03, 2015 13.60 14.66 13.41 13.61 84,166 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.