Northwest Pipe Co Historical Data - NWPX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Northwest Pipe Co (NWPX)
Northwest Pipe Co (NWPX) Historical

Northwest Pipe Co (NWPX)

32.29

0.66

(2.09%)

Closed May 02 4:00PM

Delayed by 15 minutes

32.29

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	2.41040279099	31.53	33.095	31.16	32388	31.75415672	CS
4	-3	-8.50099178237	35.29	35.29	31.16	32110	32.632539	CS
12	3.27	11.2680909717	29.02	35.32	28.5	39237	32.385252	CS
26	4.12	14.6254881079	28.17	35.32	25.67	40796	30.50354695	CS
52	4.74	17.2050816697	27.55	35.32	25.58	39132	30.06287899	CS
156	-1.36	-4.04160475483	33.65	40.6	23	45731	30.15054187	CS
260	8.74	37.1125265393	23.55	40.6	18.04	47655	29.38104033	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714689300	32.29	0.66	2.09	32	33.095	31.77	86531
1714602900	31.63	-0.02	-0.06	31.79	32.174999	31.5	27203
1714516500	31.65	-0.48	-1.49	32.04	32.229999	31.65	35285
1714430100	32.13	0.32	1.01	31.77	32.183799	31.77	35024
1714170900	31.81	0.32	1.02	31.57	32.3247	31.57	34088
1714084500	31.49	-0.31	-0.97	31.55	31.8	31.16	31047
1713998100	31.8	-0.25	-0.78	31.8	32.35	31.25	41447
1713911700	32.049999	0.15	0.47	31.82	32.47	31.5	23792
1713825300	31.9	0.05	0.16	32.35	32.39	31.73	59788
1713566100	31.85	0.27	0.85	31.49	31.89	31.49	28318
1713479700	31.58	-0.49	-1.53	32.03	32.299999	31.56	29139
1713393300	32.07	-0.7	-2.14	33	33	31.9718	25261
1713306900	32.77	0.19	0.58	32.38	32.93	32.189999	23271
1713220500	32.58	-0.3	-0.91	33.08	33.42	32.34	31451
1712961300	32.88	-0.76	-2.26	33.47	33.78	32.77	32200
1712874900	33.64	0.1	0.30	33.479999	33.71	32.96	33830
1712788500	33.54	-0.87	-2.53	33.74	33.82	33.18	31896
1712702100	34.41	-0.06	-0.17	34.69	34.69	34.04	33209
1712615700	34.47	0	0.00	34.4	34.75	34.27	18315
1712356500	34.47	-0.19	-0.55	34.53	34.53	34.14	35140
1712270100	34.66	-0.17	-0.49	35.29	35.29	34.5025	35962
1712183700	34.83	-0.08	-0.23	34.65	35.245	34.6	38776
1712097300	34.91	-0.25	-0.71	34.92	35.32	34.71	53219
1712010900	35.16	0.48	1.38	34.78	35.2	34.16	79990
1711665300	34.68	0.17	0.49	34.49	34.88	34.37	40899
1711578900	34.51	0.27	0.79	34.47	34.59	34.1901	35076
1711492500	34.24	-0.05	-0.15	34.49	34.49	34.015	25638
1711406100	34.29	-0.08	-0.23	34.46	34.62	34.2	27498
1711146900	34.37	-0.33	-0.95	34.69	34.69	34.275	22234
1711060500	34.7	0.05	0.14	34.66	34.84	34.48	44321
1710974100	34.65	0.6	1.76	34.05	34.74	33.9997	55289
1710887700	34.05	0.74	2.22	33.22	34.06	33.2	36338
1710801300	33.31	-0.52	-1.54	33.93	33.93	33.235	46353
1710542100	33.83	0.72	2.17	33.049999	33.84	32.7501	180310
1710455700	33.11	-0.77	-2.26	33.57	33.88	32.59	46752
1710369300	33.875	0.08	0.22	34.02	34.25	33.75	35302
1710282900	33.8	0.31	0.93	33.66	33.88	33.2	27075
1710196500	33.49	-0.42	-1.24	33.68	33.68	32.63	36922
1709940900	33.91	0.83	2.51	33.549999	34.19	33.39	40205
1709854500	33.08	0.7	2.16	32.74	33.27	32.33	65046
1709768100	32.38	2.75	9.28	29.53	32.38	29.495	97601
1709681700	29.63	0.56	1.93	29.38	29.77	28.75	82567
1709595300	29.07	-0.79	-2.65	30.03	30.03	29	30000
1709336100	29.86	0.03	0.10	29.98	30.17	29.27	28715
1709249700	29.83	0.41	1.39	29.85	30.25	29.77	25327
1709163300	29.42	0.64	2.22	28.57	29.47	28.57	24492
1709076900	28.78	-0.3	-1.03	29.28	29.28	28.78	28279
1708990500	29.08	0.04	0.14	28.84	29.165	28.75	31321
1708731300	29.04	0.07	0.24	29.16	29.39	28.82	26619
1708644900	28.97	-0.05	-0.17	28.92	29.17	28.75	34112
1708558500	29.02	0.3	1.04	28.7	29.07	28.52	34818
1708472100	28.72	-0.53	-1.81	29.12	29.25	28.72	22445
1708126500	29.25	-0.74	-2.47	29.92	30.01	29.09	27039
1708040100	29.99	0.82	2.81	29.49	30.26	29.34	33263
1707953700	29.17	0.58	2.03	29.01	29.37	28.77	28946
1707867300	28.59	-2.18	-7.08	29.92	30.04	28.5	48719
1707780900	30.77	0.49	1.62	30.35	31.15	30.35	35843
1707521700	30.28	0.52	1.75	29.7	30.38	29.67	30571
1707435300	29.76	0.67	2.30	29.02	29.85	29.02	27836
1707348900	29.09	-0.63	-2.12	29.65	29.65	28.93	48740
1707262500	29.72	0.25	0.85	29.44	29.95	29.44	27505
1707176100	29.47	-0.73	-2.42	29.83	29.905	29.31	36031

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions