NWPX - Northwest Pipe Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201822.8623.3222.2523.0123.0134,500
Dec 10, 201822.4122.5021.8122.4122.4137,300
Dec 07, 201822.3422.7121.9822.4022.4050,600
Dec 06, 201822.6623.2122.1022.3522.3526,900
Dec 04, 201823.4123.4622.6222.7422.7420,900
Dec 03, 201823.5923.5922.5223.4023.4022,100
Nov 30, 201823.4423.6022.9823.5923.5940,800
Nov 29, 201823.2123.4523.0023.4423.4419,200
Nov 28, 201823.0623.4022.7123.4023.4041,500
Nov 27, 201822.7423.1522.7223.0523.0530,000
Nov 26, 201823.3723.3722.9323.2423.2437,100
Nov 23, 201823.0423.6022.9623.4123.417,300
Nov 21, 201823.1623.5923.1223.1923.1919,700
Nov 20, 201823.8123.8122.8423.2023.2035,900
Nov 19, 201824.0124.4523.9424.1024.1038,900
Nov 16, 201823.9124.2223.7623.9423.9465,700
Nov 15, 201823.9724.1723.7223.9523.9535,400
Nov 14, 201824.8224.9923.8024.1124.1165,300
Nov 13, 201824.6725.0524.0224.4524.4581,100
Nov 12, 201823.4224.9722.9524.9024.9099,800
Nov 09, 201822.9623.8222.3123.3223.32133,000
Nov 08, 201820.0022.4819.9822.4822.48113,800
Nov 07, 201819.7819.8619.2619.5719.5765,900
Nov 06, 201819.3619.7518.9019.7019.7031,300
Nov 05, 201818.9919.3618.6219.3519.3522,000
Nov 02, 201818.4519.1718.3418.9718.9730,200
Nov 01, 201817.8818.4917.4518.4318.4322,900
Oct 31, 201817.8417.9217.5917.8117.8124,400
Oct 30, 201817.7817.7817.5517.7017.7010,600
Oct 29, 201817.6518.0117.4617.7917.7917,100
Oct 26, 201817.0817.5416.7217.5017.5019,800
Oct 25, 201816.9717.4116.5217.1017.1029,900
Oct 24, 201817.4417.8816.7916.9016.9018,000
Oct 23, 201817.6917.9917.4117.4517.4537,700
Oct 22, 201818.3518.5617.8517.9917.9914,100
Oct 19, 201818.3818.6218.2518.3618.36113,600
Oct 18, 201818.5318.7818.0618.3718.3799,200
Oct 17, 201818.5218.9518.3918.6218.6235,000
Oct 16, 201818.9819.2118.4818.5818.5825,900
Oct 15, 201819.6019.8418.7418.8818.8830,000
Oct 12, 201820.3720.4319.5819.5819.5894,200
Oct 11, 201819.8220.7419.8220.1920.1937,500
Oct 10, 201820.4820.7420.1720.5320.5354,300
Oct 09, 201820.4120.7320.3020.5520.55122,600
Oct 08, 201820.1020.6020.0820.3320.3335,000
Oct 05, 201820.4320.5919.4220.2420.2427,400
Oct 04, 201819.8420.7419.5220.3620.3636,800
Oct 03, 201819.8219.9819.6219.8419.84113,100
Oct 02, 201819.6119.8719.5019.7519.7580,500
Oct 01, 201819.8420.0019.5419.6019.6031,700
Sep 28, 201819.4019.9919.3619.7519.7534,400
Sep 27, 201819.4319.8519.3919.5619.5631,600
Sep 26, 201819.5820.1619.1619.3519.3529,100
Sep 25, 201820.3520.3519.4619.5319.5325,900
Sep 24, 201820.8320.9720.2520.3520.3550,700
Sep 21, 201820.0320.8419.8620.8420.8463,900
Sep 20, 201819.6420.1319.4020.0020.0038,900
Sep 19, 201819.2619.7318.9719.5619.5617,200
Sep 18, 201819.1919.4519.0919.3019.3028,200
Sep 17, 201818.8019.3418.6319.1419.1416,300
Sep 14, 201817.8818.8817.8818.7918.7920,800
Sep 13, 201817.9318.2017.8517.9517.9516,200
Sep 12, 201817.6018.1817.4117.9317.9332,700
Sep 11, 201817.5317.7517.1117.6617.6615,200
Sep 10, 201818.1718.1717.4917.6217.6234,200
Sep 07, 201817.8218.1117.6217.9617.9613,500
Sep 06, 201817.8718.2017.0917.8917.8923,600
Sep 05, 201817.9517.9517.5617.9217.9215,800
Sep 04, 201817.9217.9917.7117.9417.9437,100
Aug 31, 201817.8818.1817.6618.0618.0612,700
Aug 30, 201818.0018.0017.7217.9817.986,100
Aug 29, 201817.8418.1617.8018.0918.099,500
Aug 28, 201817.5517.9217.5517.8517.854,400
Aug 27, 201817.8617.9917.4517.5417.5425,400
Aug 24, 201816.8618.0016.8617.7717.7737,300
Aug 23, 201817.0017.0316.6516.7516.7548,000
Aug 22, 201816.8217.1216.7917.0017.0044,700
Aug 21, 201816.9217.3116.8016.8816.8823,900
Aug 20, 201817.4417.4416.7616.9116.9139,700
Aug 17, 201817.3917.9817.2917.4517.4514,800
Aug 16, 201817.6917.7417.1417.5217.5249,000
Aug 15, 201817.7318.2017.5117.6617.668,500
Aug 14, 201818.0118.5217.7817.8817.8817,700
Aug 13, 201818.5518.8917.9018.0018.0047,700
Aug 10, 201819.4719.5918.4018.5518.5560,900
Aug 09, 201819.4719.4718.5718.9818.9857,100
Aug 08, 201819.2519.2519.0219.0819.0823,500
Aug 07, 201819.3719.7519.0819.2719.2741,100
Aug 06, 201819.3719.8219.3119.6819.6823,100
Aug 03, 201819.0019.8119.0019.4619.4616,300
Aug 02, 201819.1719.3919.0119.2219.2213,800
Aug 01, 201819.5019.5019.0119.2619.269,700
Jul 31, 201819.4719.5619.2819.5619.5612,500
Jul 30, 201819.0319.5719.0319.4019.4026,100
Jul 27, 201819.3519.3518.8018.9018.9026,200
Jul 26, 201819.1819.5819.1019.3219.3215,100
Jul 25, 201819.4719.4719.0719.1719.179,600
Jul 24, 201819.7719.7819.2319.4619.4654,300
Jul 23, 201819.6719.7319.5119.6319.6321,700
Jul 20, 201819.7819.8419.4819.6919.6927,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...