Northwest Pipe Co (NWPX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0274273176083 | 36.46 | 37.98 | 35.85 | 26765 | 36.66147804 | CS |
| 4 | 3.35 | 10.1147342995 | 33.12 | 37.98 | 32.29 | 35654 | 34.62738113 | CS |
| 12 | 4.68 | 14.7216105694 | 31.79 | 37.98 | 31.5 | 37495 | 34.51997696 | CS |
| 26 | 7.42 | 25.5421686747 | 29.05 | 37.98 | 28.35 | 41624 | 32.9137264 | CS |
| 52 | 4.46 | 13.9331458919 | 32.01 | 37.98 | 25.67 | 36908 | 31.4465847 | CS |
| 156 | 8.11 | 28.5966149506 | 28.36 | 40.6 | 23 | 45029 | 30.44105593 | CS |
| 260 | 12.66 | 53.1709365813 | 23.81 | 40.6 | 18.04 | 48174 | 29.67048997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 36.47 | -0.55 | -1.49 | 37.16 | 37.98 | 36.4425 | 32514 |
| 1721774100 | 37.02 | 0.46 | 1.26 | 36.23 | 37.35 | 36.23 | 31563 |
| 1721687700 | 36.56 | 0.28 | 0.77 | 36.32 | 36.675 | 35.85 | 15348 |
| 1721428500 | 36.28 | -0.39 | -1.06 | 36.75 | 36.86 | 35.99 | 25967 |
| 1721342100 | 36.67 | 0.01 | 0.03 | 36.7 | 37.458 | 36.22 | 23738 |
| 1721255700 | 36.66 | -0.18 | -0.49 | 36.46 | 37.26 | 36.46 | 37210 |
| 1721169300 | 36.84 | 1.14 | 3.19 | 36.09 | 37.12 | 35.58 | 62654 |
| 1721082900 | 35.7 | 0.39 | 1.10 | 35.89 | 36.5 | 35.37 | 44331 |
| 1720823700 | 35.31 | 0.74 | 2.14 | 35.08 | 35.74 | 34.95 | 37417 |
| 1720737300 | 34.57 | 1.56 | 4.73 | 33.83 | 34.9 | 33.66 | 38559 |
| 1720650900 | 33.009999 | 0.47 | 1.44 | 32.549999 | 33.03 | 32.29 | 18248 |
| 1720564500 | 32.54 | -0.34 | -1.03 | 32.659999 | 32.759999 | 32.34 | 15435 |
| 1720478100 | 32.88 | 0.4 | 1.23 | 32.59 | 32.95 | 32.36 | 26624 |
| 1720218900 | 32.479999 | -0.76 | -2.29 | 33.53 | 33.53 | 32.35 | 47020 |
| 1720040640 | 33.24 | 0.23 | 0.70 | 32.979999 | 33.24 | 32.52 | 17218 |
| 1719959700 | 33.009999 | -0.04 | -0.12 | 32.909999 | 33.11 | 32.4 | 20956 |
| 1719873300 | 33.049999 | -0.92 | -2.71 | 33.87 | 34 | 32.4401 | 38768 |
| 1719614100 | 33.97 | 0.67 | 2.01 | 33.38 | 33.98 | 33.27 | 122830 |
| 1719527700 | 33.299999 | 0.07 | 0.21 | 33.509999 | 33.86 | 33 | 28604 |
| 1719441300 | 33.229999 | -0.19 | -0.57 | 33.119999 | 33.63 | 32.92 | 24940 |
| 1719354900 | 33.42 | 0.14 | 0.42 | 33.15 | 33.54 | 32.74 | 38463 |
| 1719268500 | 33.28 | 0.02 | 0.06 | 33.45 | 33.73 | 32.9 | 25363 |
| 1719009300 | 33.259999 | 0.11 | 0.33 | 32.979999 | 33.375 | 32.04 | 106684 |
| 1718922900 | 33.15 | -0.55 | -1.63 | 33.64 | 33.915 | 32.689999 | 36490 |
| 1718750100 | 33.7 | 0.29 | 0.87 | 33.6 | 33.77 | 33.159999 | 29527 |
| 1718663700 | 33.409999 | 0.82 | 2.52 | 32.67 | 33.72 | 32.189999 | 41338 |
| 1718404500 | 32.59 | -0.68 | -2.04 | 32.86 | 33.229999 | 32.549999 | 23036 |
| 1718318100 | 33.27 | -0.62 | -1.83 | 33.77 | 33.85 | 33 | 20689 |
| 1718231700 | 33.89 | 0.63 | 1.89 | 34.08 | 34.58 | 33.82 | 23802 |
| 1718145300 | 33.259999 | -0.41 | -1.22 | 33.35 | 33.7 | 32.88 | 22408 |
| 1718058900 | 33.67 | -0.12 | -0.36 | 33.45 | 33.845 | 33.33 | 18968 |
| 1717799700 | 33.79 | -0.26 | -0.76 | 33.83 | 34.1 | 33.42 | 23008 |
| 1717713300 | 34.05 | -0.45 | -1.30 | 34.24 | 34.5 | 33.97 | 20509 |
| 1717626900 | 34.5 | -0.09 | -0.26 | 34.9 | 34.9 | 34.36 | 17138 |
| 1717540500 | 34.59 | -0.38 | -1.09 | 34.72 | 35.17 | 34.38 | 32653 |
| 1717454100 | 34.97 | -0.52 | -1.47 | 35.51 | 35.9 | 34.94 | 28300 |
| 1717194900 | 35.49 | 0.18 | 0.51 | 35.41 | 35.8396 | 35.09 | 25231 |
| 1717108500 | 35.31 | 0.68 | 1.96 | 35.08 | 35.545 | 34.78 | 19727 |
| 1717022100 | 34.63 | -0.19 | -0.55 | 34.47 | 35.16 | 33.7261 | 27399 |
| 1716935700 | 34.82 | -0.25 | -0.71 | 35.05 | 35.49 | 34.82 | 18171 |
| 1716590100 | 35.07 | 0.24 | 0.69 | 34.92 | 35.07 | 33.86 | 44128 |
| 1716503700 | 34.83 | -0.37 | -1.05 | 34.93 | 35.8 | 34.065 | 90537 |
| 1716417300 | 35.2 | -0.56 | -1.57 | 35.74 | 36.1169 | 34.34 | 78163 |
| 1716330900 | 35.76 | 0.24 | 0.68 | 35.6 | 35.85 | 35.1 | 17321 |
| 1716244500 | 35.52 | -0.19 | -0.53 | 35.67 | 36.14 | 35.52 | 29721 |
| 1715985300 | 35.71 | -0.78 | -2.14 | 36.15 | 36.32 | 35.7 | 27722 |
| 1715898900 | 36.49 | 0.42 | 1.16 | 36.22 | 36.74 | 36 | 46769 |
| 1715812500 | 36.07 | -0.03 | -0.08 | 36.53 | 36.6 | 36.07 | 29249 |
| 1715726100 | 36.1 | 0.13 | 0.36 | 36.35 | 36.35 | 35.8 | 20393 |
| 1715639700 | 35.97 | -0.34 | -0.94 | 36.69 | 36.69 | 35.93 | 29448 |
| 1715380500 | 36.31 | -0.55 | -1.49 | 36.74 | 36.74 | 36.0201 | 20739 |
| 1715294100 | 36.86 | 1.25 | 3.51 | 35.55 | 36.92 | 35.55 | 57838 |
| 1715207700 | 35.61 | -0.6 | -1.66 | 36.21 | 36.21 | 35.3526 | 39186 |
| 1715121300 | 36.21 | 2.78 | 8.32 | 33.71 | 36.43 | 33.71 | 102374 |
| 1715034900 | 33.43 | 0.71 | 2.17 | 32.72 | 33.67 | 32.72 | 47996 |
| 1714775700 | 32.72 | 0.43 | 1.33 | 33.189999 | 33.25 | 32.259999 | 65542 |
| 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 | 31.53 | 31.54 | 31.16 | 30340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
