NWPX - Northwest Pipe Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201820.0320.8419.8620.8420.8436,105
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
Jul 19, 201819.2619.8519.0019.7319.7331,400
Jul 18, 201819.5219.5218.9519.3419.3453,100
Jul 17, 201819.5420.0819.2519.4819.4837,700
Jul 16, 201820.1520.1519.3819.5219.5236,800
Jul 13, 201820.1120.5119.9520.1420.1424,500
Jul 12, 201820.5220.6820.1020.6220.626,300
Jul 11, 201820.5920.6019.9020.1820.1813,000
Jul 10, 201821.0721.3820.6620.7120.7116,200
Jul 09, 201820.7021.1120.6821.0821.0818,100
Jul 06, 201820.3420.7120.3020.6120.6115,200
Jul 05, 201820.1920.6620.0420.3320.3320,700
Jul 03, 201819.7320.3519.7019.9219.9222,200
Jul 02, 201819.2819.7619.1719.7319.7338,100
Jun 29, 201819.7719.9919.2719.3719.3759,400
Jun 28, 201819.9120.6619.2519.6619.6654,400
Jun 27, 201821.2421.2419.7519.8719.8761,100
Jun 26, 201821.1421.5520.7821.2421.2458,900
Jun 25, 201821.2521.4320.5421.1321.1335,000
Jun 22, 201820.1321.9920.0621.4321.43100,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...