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

Northwest Pipe Company (NQ: NWPX )

35.71 -0.78 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 11.76 12.16 11.76 12.16 7,000 +0.70(+6.10%)
May 29, 2003 10.90 11.89 10.83 11.46 6,400 +0.75(+7.01%)
May 28, 2003 10.63 11.00 10.61 10.71 5,400 -0.29(-2.64%)
May 27, 2003 11.00 11.00 10.75 11.00 11,300 +0.03(+0.27%)
May 23, 2003 10.49 10.97 10.02 10.97 17,800 +0.66(+6.40%)
May 22, 2003 10.38 10.38 10.10 10.31 6,100 -0.19(-1.81%)
May 21, 2003 10.40 10.60 10.13 10.50 10,600 +0.01(+0.10%)
May 20, 2003 10.51 10.57 10.32 10.49 8,000 -0.01(-0.10%)
May 19, 2003 10.74 10.74 10.37 10.50 6,700 -0.05(-0.48%)
May 16, 2003 10.28 10.65 10.06 10.55 8,700 +0.28(+2.74%)
May 15, 2003 10.26 10.41 10.15 10.27 34,100 +0.07(+0.69%)
May 14, 2003 10.25 10.29 10.05 10.20 13,400 -0.11(-1.07%)
May 13, 2003 10.25 10.65 10.25 10.31 4,000 -0.39(-3.64%)
May 12, 2003 10.88 10.88 10.25 10.70 12,700 -0.30(-2.73%)
May 09, 2003 10.59 11.00 10.25 11.00 5,100 +0.41(+3.87%)
May 08, 2003 10.85 10.85 10.36 10.59 11,500 -0.41(-3.73%)
May 07, 2003 11.25 11.40 10.61 11.00 20,100 -0.15(-1.35%)
May 06, 2003 11.05 11.20 10.74 11.15 12,900 +0.33(+3.05%)
May 05, 2003 10.54 11.00 10.51 10.82 7,500 +0.09(+0.84%)
May 02, 2003 10.65 10.73 10.58 10.73 4,800 +0.09(+0.85%)
May 01, 2003 10.70 10.70 10.21 10.64 14,000 -0.07(-0.65%)
Apr 30, 2003 10.89 10.90 10.68 10.71 12,300 -0.09(-0.83%)
Apr 29, 2003 10.81 10.90 10.65 10.80 8,100 +0.17(+1.60%)
Apr 28, 2003 10.45 10.80 10.40 10.63 24,900 +0.03(+0.28%)
Apr 25, 2003 10.03 10.60 10.03 10.60 17,600 +0.04(+0.38%)
Apr 24, 2003 9.900 10.88 9.480 10.56 15,200 +0.66(+6.68%)
Apr 23, 2003 8.620 9.900 8.620 9.899 41,700 +1.40(+16.46%)
Apr 22, 2003 8.760 8.820 8.500 8.500 6,400 -0.25(-2.86%)
Apr 21, 2003 9.070 9.070 8.720 8.750 4,600 -0.32(-3.53%)
Apr 17, 2003 9.260 9.380 8.700 9.070 22,000 +0.02(+0.22%)
Apr 16, 2003 9.250 9.250 8.810 9.050 15,500 +0.05(+0.56%)
Apr 15, 2003 9.000 9.150 8.750 9.000 33,700 -0.10(-1.10%)
Apr 14, 2003 9.250 9.250 8.910 9.100 32,900 +0.05(+0.55%)
Apr 11, 2003 9.500 9.520 8.260 9.050 53,600 -0.15(-1.63%)
Apr 10, 2003 9.750 9.750 9.180 9.200 32,000 -0.30(-3.16%)
Apr 09, 2003 10.23 10.27 9.500 9.500 22,100 -0.85(-8.21%)
Apr 08, 2003 10.90 10.90 10.23 10.35 7,100 -0.51(-4.70%)
Apr 07, 2003 12.06 12.06 10.82 10.86 15,000 -0.89(-7.57%)
Apr 04, 2003 12.20 12.20 11.65 11.75 5,900 -0.25(-2.08%)
Apr 03, 2003 12.39 12.39 12.00 12.00 27,500 -0.16(-1.32%)
Apr 02, 2003 12.42 12.48 12.16 12.16 20,700 -0.34(-2.72%)
Apr 01, 2003 12.26 12.50 12.26 12.50 10,600 +0.10(+0.81%)
Mar 31, 2003 12.10 12.67 12.03 12.40 10,600 +0.35(+2.90%)
Mar 28, 2003 12.00 12.20 12.00 12.05 3,400 +0.00(+0.00%)
Mar 27, 2003 12.15 12.15 11.95 12.05 7,400 -0.15(-1.23%)
Mar 26, 2003 12.60 12.60 12.02 12.20 4,571 -0.40(-3.17%)
Mar 25, 2003 12.05 12.61 12.05 12.60 2,800 +0.35(+2.86%)
Mar 24, 2003 12.02 12.69 12.01 12.25 13,197 -0.05(-0.41%)
Mar 21, 2003 12.10 12.30 12.07 12.30 18,350 -0.03(-0.24%)
Mar 20, 2003 12.15 12.35 12.15 12.33 5,600,000 -0.27(-2.14%)
Mar 19, 2003 12.50 12.60 12.12 12.60 8,290,000 -0.05(-0.40%)
Mar 18, 2003 12.38 12.65 12.38 12.65 3,635 +0.05(+0.40%)
Mar 17, 2003 12.35 12.60 12.25 12.60 22,200 +0.36(+2.94%)
Mar 14, 2003 12.35 12.46 12.24 12.24 3,300 +0.07(+0.58%)
Mar 13, 2003 12.20 12.40 12.15 12.17 5,300 -0.05(-0.41%)
Mar 12, 2003 12.10 12.22 12.05 12.22 9,400 +0.02(+0.16%)
Mar 11, 2003 12.25 12.25 12.14 12.20 14,100 -0.01(-0.08%)
Mar 10, 2003 12.35 12.35 12.10 12.21 7,100 -0.07(-0.57%)
Mar 07, 2003 11.95 12.49 11.91 12.28 15,200 +0.33(+2.76%)
Mar 06, 2003 11.94 11.99 11.86 11.95 2,700 -0.01(-0.08%)
Mar 05, 2003 11.90 12.10 11.66 11.96 24,400 +0.04(+0.37%)
Mar 04, 2003 12.05 12.05 11.91 11.92 2,900 -0.22(-1.85%)
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.