Northwest Pipe Company (NQ: NWPX )

55.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 54.58 55.42 54.20 55.21 36,025 +1.07(+1.98%)
Nov 20, 2024 54.00 54.46 53.08 54.14 50,274 -0.19(-0.35%)
Nov 19, 2024 52.84 54.40 52.48 54.33 33,512 +0.93(+1.74%)
Nov 18, 2024 53.10 54.55 53.00 53.40 40,557 +0.15(+0.28%)
Nov 15, 2024 53.15 53.51 52.73 53.25 34,197 +0.12(+0.23%)
Nov 14, 2024 53.38 53.94 52.52 53.13 48,390 +0.00(+0.00%)
Nov 13, 2024 54.81 54.81 52.88 53.13 34,615 -0.83(-1.54%)
Nov 12, 2024 54.29 54.64 53.15 53.96 41,834 -0.44(-0.81%)
Nov 11, 2024 53.15 54.59 52.79 54.40 35,915 +1.67(+3.17%)
Nov 08, 2024 52.49 53.00 52.03 52.73 56,010 +0.39(+0.75%)
Nov 07, 2024 53.64 53.81 51.48 52.34 88,324 -1.22(-2.28%)
Nov 06, 2024 53.25 55.22 52.90 53.56 116,553 +1.27(+2.43%)
Nov 05, 2024 47.65 52.56 47.31 52.29 109,601 +5.03(+10.64%)
Nov 04, 2024 48.47 48.80 47.05 47.26 55,771 -0.96(-1.99%)
Nov 01, 2024 44.88 48.32 44.35 48.22 70,185 +3.33(+7.42%)
Oct 31, 2024 46.95 46.95 43.76 44.89 40,619 +0.06(+0.13%)
Oct 30, 2024 44.97 45.94 44.66 44.83 26,302 -0.39(-0.86%)
Oct 29, 2024 44.46 45.58 44.46 45.22 14,830 +0.38(+0.85%)
Oct 28, 2024 43.63 44.89 43.63 44.84 49,948 +1.34(+3.08%)
Oct 25, 2024 44.19 44.20 43.02 43.50 37,606 -0.29(-0.66%)
Oct 24, 2024 43.85 44.20 43.27 43.79 50,539 -0.20(-0.45%)
Oct 23, 2024 44.33 44.38 43.38 43.99 24,429 -0.66(-1.48%)
Oct 22, 2024 44.57 44.72 44.06 44.65 12,525 +0.05(+0.11%)
Oct 21, 2024 45.75 45.80 44.60 44.60 22,282 -0.90(-1.98%)
Oct 18, 2024 46.20 46.23 45.39 45.50 33,495 -0.68(-1.47%)
Oct 17, 2024 45.19 46.48 45.19 46.18 46,430 +0.83(+1.83%)
Oct 16, 2024 44.73 45.56 44.73 45.35 28,385 +0.74(+1.66%)
Oct 15, 2024 44.22 45.34 44.22 44.61 22,058 -0.07(-0.16%)
Oct 14, 2024 44.51 44.81 44.04 44.68 21,123 -0.13(-0.29%)
Oct 11, 2024 43.21 44.88 43.21 44.81 18,739 +1.44(+3.32%)
Oct 10, 2024 42.92 43.77 42.77 43.37 25,789 -0.10(-0.23%)
Oct 09, 2024 43.42 44.55 43.28 43.47 19,772 +0.41(+0.95%)
Oct 08, 2024 43.89 43.89 42.82 43.06 19,014 -0.79(-1.80%)
Oct 07, 2024 43.97 44.31 43.69 43.85 18,166 -0.15(-0.34%)
Oct 04, 2024 43.80 44.31 43.42 44.00 25,156 +0.81(+1.88%)
Oct 03, 2024 43.89 44.17 43.04 43.19 18,305 -0.80(-1.82%)
Oct 02, 2024 44.49 44.90 43.99 43.99 21,844 -0.80(-1.79%)
Oct 01, 2024 44.81 45.12 44.16 44.79 38,589 -0.34(-0.75%)
Sep 30, 2024 45.27 45.57 43.91 45.13 50,159 -0.34(-0.75%)
Sep 27, 2024 43.20 45.75 43.20 45.47 78,594 +2.42(+5.62%)
Sep 26, 2024 43.50 43.58 42.82 43.05 38,347 +0.04(+0.09%)
Sep 25, 2024 43.39 43.88 42.79 43.01 50,784 -0.64(-1.47%)
Sep 24, 2024 43.94 43.94 43.63 43.65 22,199 -0.05(-0.11%)
Sep 23, 2024 43.77 44.31 43.30 43.70 34,409 +0.12(+0.28%)
Sep 20, 2024 43.95 44.65 43.44 43.58 206,801 -0.86(-1.94%)
Sep 19, 2024 43.89 44.54 43.53 44.44 36,194 +1.49(+3.47%)
Sep 18, 2024 43.51 44.13 42.61 42.95 46,848 -0.98(-2.23%)
Sep 17, 2024 43.15 44.56 43.01 43.93 60,488 +1.24(+2.90%)
Sep 16, 2024 42.37 42.77 42.21 42.69 38,907 +0.48(+1.14%)
Sep 13, 2024 42.25 42.40 41.74 42.21 59,617 +0.52(+1.25%)
Sep 12, 2024 40.64 41.70 40.48 41.69 21,721 +1.13(+2.79%)
Sep 11, 2024 40.66 40.87 39.95 40.56 28,543 -0.41(-1.00%)
Sep 10, 2024 40.50 40.99 40.20 40.97 44,275 +0.46(+1.14%)
Sep 09, 2024 40.93 41.11 40.40 40.51 30,845 -0.37(-0.91%)
Sep 06, 2024 41.53 41.53 40.29 40.88 21,866 -0.61(-1.47%)
Sep 05, 2024 41.93 41.93 40.31 41.49 55,525 -0.28(-0.67%)
Sep 04, 2024 42.24 42.39 41.65 41.77 53,991 -0.70(-1.65%)
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.