NWPX - Northwest Pipe Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201820.9821.1220.3520.4220.4241,700
Jun 20, 201820.5621.1619.8120.9820.9829,200
Jun 19, 201820.7320.8220.3020.4820.4839,100
Jun 18, 201820.7621.1920.5820.9020.9011,200
Jun 15, 201821.0121.1519.3120.8620.8653,300
Jun 14, 201821.4021.8720.9521.1521.1537,000
Jun 13, 201821.4121.6021.3021.4221.4226,700
Jun 12, 201821.4221.4621.2021.4021.4018,500
Jun 11, 201821.3121.4421.2221.3621.3612,500
Jun 08, 201821.2721.4521.2521.3221.3222,200
Jun 07, 201821.5221.5721.2121.2821.2826,800
Jun 06, 201821.3921.5821.2221.4821.4832,900
Jun 05, 201821.3921.5521.2621.4521.4514,400
Jun 04, 201821.5021.5021.2321.3921.3922,300
Jun 01, 201821.2421.5821.1321.4221.4231,100
May 31, 201821.4321.9920.8621.0521.0533,400
May 30, 201821.5021.8921.0821.3421.3455,300
May 29, 201821.4222.0021.2521.4521.4528,800
May 25, 201821.6121.6121.3421.5621.566,500
May 24, 201821.3821.5821.0121.5821.5813,100
May 23, 201821.2821.5821.1121.5221.5214,600
May 22, 201821.7921.9121.2021.3221.3234,800
May 21, 201821.8721.8721.4821.7421.7425,400
May 18, 201821.4921.8921.2721.6521.6536,900
May 17, 201821.2521.7921.2021.3821.3839,700
May 16, 201820.7421.2119.9421.1721.1727,200
May 15, 201820.4020.7719.9020.7420.7445,200
May 14, 201820.2420.9120.2020.4420.4439,300
May 11, 201820.2920.8719.8420.1320.1348,400
May 10, 201820.3720.7219.9520.2820.2837,900
May 09, 201820.1220.3319.1120.3020.3021,300
May 08, 201819.9620.1419.4819.9819.9842,400
May 07, 201819.6720.0818.8219.9319.9342,400
May 04, 201819.0319.9619.0319.6719.6744,200
May 03, 201819.2619.3918.9219.0419.0421,400
May 02, 201819.6919.9019.0619.2419.2443,700
May 01, 201819.7219.7219.2319.6919.697,300
Apr 30, 201819.9920.2719.6819.7319.7320,100
Apr 27, 201820.3720.3719.5619.9519.9516,200
Apr 26, 201820.0220.4319.7320.3920.3924,200
Apr 25, 201819.9520.1119.7319.9619.9617,200
Apr 24, 201820.0520.1019.4519.9919.9919,400
Apr 23, 201820.0520.2119.2520.0020.0043,900
Apr 20, 201819.8120.1219.2120.0120.0119,700
Apr 19, 201819.4520.1119.4419.7519.7550,400
Apr 18, 201819.8619.9219.1419.4419.4465,700
Apr 17, 201819.6720.0219.0119.7819.7834,100
Apr 16, 201819.4519.7319.1819.5219.5231,000
Apr 13, 201819.1919.6918.7719.1919.1922,800
Apr 12, 201819.9820.1419.0119.1419.1446,700
Apr 11, 201819.7319.9019.3219.6019.6048,800
Apr 10, 201819.6120.4619.2719.8719.8741,400
Apr 09, 201819.2619.7919.2319.2919.2936,800
Apr 06, 201819.3419.7718.8119.1219.1237,700
Apr 05, 201818.4919.5218.4819.4019.4027,600
Apr 04, 201817.6619.2017.6618.4018.4040,700
Apr 03, 201817.6418.2617.6017.8317.8365,100
Apr 02, 201817.2818.4717.2317.4917.4958,600
Mar 29, 201817.8818.6617.2217.3017.3044,000
Mar 28, 201818.2818.8717.5517.7117.7133,900
Mar 27, 201819.4219.9718.1218.2118.2169,500
Mar 26, 201819.2420.3418.9119.3219.3244,900
Mar 23, 201819.5019.7419.0119.0619.0625,700
Mar 22, 201820.5420.5519.3019.5019.5028,600
Mar 21, 201820.6220.8520.5020.6020.6017,900
Mar 20, 201820.5920.8120.3320.6220.6236,400
Mar 19, 201819.8820.7319.4920.6020.6034,500
Mar 16, 201819.7620.3019.3819.7819.78101,500
Mar 15, 201819.8920.2719.3619.7619.7626,400
Mar 14, 201820.2820.4119.6619.8219.8225,400
Mar 13, 201821.3621.3619.4720.0520.0542,500
Mar 12, 201820.7321.3320.2821.2021.2024,700
Mar 09, 201819.8520.8119.4720.7220.7232,900
Mar 08, 201819.6119.9919.1519.7819.7827,400
Mar 07, 201818.7819.9018.5119.6219.6228,900
Mar 06, 201819.1419.1418.7219.0119.0141,900
Mar 05, 201818.9619.2318.3519.1519.1546,200
Mar 02, 201818.0219.2417.8819.0119.0129,900
Mar 01, 201816.6019.0416.6018.4718.4760,800
Feb 28, 201818.2818.5517.2617.5317.5341,500
Feb 27, 201819.2119.2118.1018.1018.1014,700
Feb 26, 201819.2119.7818.9919.2119.2115,000
Feb 23, 201818.9519.2018.9519.2019.205,400
Feb 22, 201819.2519.3918.7718.8918.896,900
Feb 21, 201818.6319.5418.6319.0619.0612,900
Feb 20, 201818.8319.1118.5618.6518.6524,000
Feb 16, 201818.7619.6918.5119.0019.0041,400
Feb 15, 201818.1418.9018.0418.8318.8324,700
Feb 14, 201817.7518.7017.5818.0618.0662,200
Feb 13, 201817.8519.0217.5517.9717.9717,000
Feb 12, 201818.0118.4517.3118.0018.0030,500
Feb 09, 201817.6218.2417.1117.9217.9251,600
Feb 08, 201817.9618.3117.3717.3817.3836,000
Feb 07, 201818.1818.9717.9818.1118.1119,600
Feb 06, 201818.0018.7017.7718.1918.1948,000
Feb 05, 201818.9919.3518.2018.3618.3661,300
Feb 02, 201819.1719.8718.9219.1819.1843,300
Feb 01, 201818.8120.0618.8119.3919.3942,700
Jan 31, 201819.7820.0118.9719.0019.0073,500
Jan 30, 201819.6120.4019.5119.6919.6920,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...