Northwest Pipe Co (NWPX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.22 | 7.08626760563 | 45.44 | 49.1299 | 44.49 | 54010 | 46.99379712 | CS |
| 4 | -1.43 | -2.85486124975 | 50.09 | 51.47 | 44.49 | 71845 | 48.07699478 | CS |
| 12 | 4.61 | 10.4653802497 | 44.05 | 57.86 | 43.02 | 55699 | 50.8166136 | CS |
| 26 | 12.57 | 34.829592685 | 36.09 | 57.86 | 35.58 | 47366 | 46.5865689 | CS |
| 52 | 19.85 | 68.8996876085 | 28.81 | 57.86 | 27.89 | 44516 | 40.12677437 | CS |
| 156 | 18.34 | 60.4881266491 | 30.32 | 57.86 | 24.3 | 44752 | 33.90053349 | CS |
| 260 | 14.89 | 44.092389695 | 33.77 | 57.86 | 18.52 | 48137 | 31.18143061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 48.66 | 1.27 | 2.68 | 48.46 | 48.765 | 47.6801 | 48219 |
| 1736897700 | 47.39 | 0.75 | 1.61 | 46.8 | 49.1299 | 46.57 | 50244 |
| 1736811300 | 46.64 | 1.45 | 3.21 | 44.54 | 46.71 | 44.51 | 77128 |
| 1736552100 | 45.19 | -0.82 | -1.78 | 44.97 | 45.31 | 44.49 | 39644 |
| 1736379300 | 46.01 | -0.76 | -1.61 | 47.05 | 47.05 | 45.22 | 45121 |
| 1736292900 | 46.765 | -2.09 | -4.27 | 49.26 | 49.26 | 45.93 | 57937 |
| 1736206500 | 48.85 | 1.8 | 3.83 | 47.725 | 51.47 | 47.725 | 197241 |
| 1735947300 | 47.05 | -0.42 | -0.88 | 47.88 | 47.88 | 46.7613 | 192639 |
| 1735860900 | 47.47 | -0.79 | -1.64 | 48.76 | 48.76 | 47.13 | 37565 |
| 1735688100 | 48.26 | -0.33 | -0.68 | 48.72 | 49.02 | 47.9201 | 38243 |
| 1735601700 | 48.59 | -0.19 | -0.39 | 48.55 | 49.1581 | 47.795 | 57359 |
| 1735342500 | 48.78 | -1.05 | -2.11 | 49.75 | 49.75 | 48.3159 | 33139 |
| 1735256100 | 49.83 | -0.33 | -0.66 | 49.81 | 49.9665 | 49.44 | 24040 |
| 1735077840 | 50.16 | 0.76 | 1.54 | 49.48 | 50.16 | 48.97 | 14880 |
| 1734996900 | 49.4 | 0.13 | 0.26 | 49.25 | 50.02 | 48.62 | 63334 |
| 1734737700 | 49.27 | 0.18 | 0.37 | 48.73 | 50.1252 | 48.73 | 161547 |
| 1734651300 | 49.09 | -0.78 | -1.56 | 50.04 | 50.04 | 49 | 52516 |
| 1734564900 | 49.87 | -2.28 | -4.37 | 51.88 | 52.48 | 49.3 | 67100 |
| 1734478500 | 52.15 | -0.59 | -1.12 | 53.5771 | 53.5771 | 51.7 | 55021 |
| 1734392100 | 52.74 | -0.1 | -0.19 | 52.42 | 53.28 | 52.28 | 49567 |
| 1734132900 | 52.84 | -0.76 | -1.42 | 54.0517 | 54.0517 | 52.3401 | 32285 |
| 1734046500 | 53.6 | -0.22 | -0.41 | 54 | 54 | 53.24 | 49092 |
| 1733960100 | 53.82 | -0.12 | -0.22 | 54.225 | 54.75 | 53.37 | 54695 |
| 1733873700 | 53.94 | -0.59 | -1.08 | 54.36 | 54.9878 | 53.08 | 74752 |
| 1733787300 | 54.53 | -1.14 | -2.05 | 55.2 | 55.9148 | 54.17 | 38071 |
| 1733528100 | 55.67 | -1.93 | -3.35 | 57.86 | 57.86 | 55 | 46580 |
| 1733441700 | 57.6 | 1.33 | 2.36 | 56.53 | 57.66 | 56.31 | 49435 |
| 1733355300 | 56.27 | 0.1 | 0.18 | 56.505 | 56.7059 | 55.33 | 39745 |
| 1733268900 | 56.17 | -0.4 | -0.70 | 56.105 | 56.53 | 55.49 | 21409 |
| 1733182500 | 56.565 | 0.5 | 0.89 | 55.71 | 56.8 | 55.465 | 31088 |
| 1732917840 | 56.065 | -0.33 | -0.58 | 56.495 | 56.9 | 55.595 | 22156 |
| 1732750500 | 56.39 | 0.44 | 0.79 | 56.51 | 57 | 55.43 | 34395 |
| 1732664100 | 55.95 | 0.06 | 0.11 | 55.8 | 56.16 | 55.155 | 50457 |
| 1732577700 | 55.89 | -0.4 | -0.71 | 56.62 | 57.084 | 55.89 | 55835 |
| 1732318500 | 56.29 | 1.08 | 1.96 | 55.28 | 56.37 | 55.25 | 42545 |
| 1732232100 | 55.21 | 1.07 | 1.98 | 54.64 | 55.425 | 54.2 | 35503 |
| 1732145700 | 54.14 | -0.19 | -0.35 | 53.81 | 54.46 | 53.08 | 49523 |
| 1732059300 | 54.33 | 0.93 | 1.74 | 53 | 54.395 | 52.48 | 32673 |
| 1731972900 | 53.4 | 0.15 | 0.28 | 53 | 54.55 | 52.95 | 37362 |
| 1731713700 | 53.25 | 0.12 | 0.23 | 53.14 | 53.51 | 52.73 | 29744 |
| 1731627300 | 53.13 | 0 | 0.00 | 53.17 | 53.94 | 52.52 | 48039 |
| 1731540900 | 53.13 | -0.83 | -1.54 | 54.81 | 54.81 | 52.88 | 34598 |
| 1731454500 | 53.96 | -0.44 | -0.81 | 54.29 | 54.64 | 53.15 | 41776 |
| 1731368100 | 54.4 | 1.67 | 3.17 | 53.15 | 54.59 | 52.79 | 35313 |
| 1731108900 | 52.73 | 0.39 | 0.75 | 52.49 | 53 | 52.03 | 55837 |
| 1731022500 | 52.34 | -1.22 | -2.28 | 53.69 | 53.81 | 51.48 | 87839 |
| 1730936100 | 53.56 | 1.27 | 2.43 | 54 | 55.22 | 52.9 | 113050 |
| 1730849700 | 52.29 | 5.03 | 10.64 | 47.65 | 52.56 | 47.31 | 109589 |
| 1730763300 | 47.26 | -0.96 | -1.99 | 48.47 | 48.8 | 47.0525 | 55101 |
| 1730500500 | 48.22 | 3.33 | 7.42 | 44.88 | 48.32 | 44.3701 | 69151 |
| 1730414100 | 44.89 | 0.06 | 0.13 | 45.57 | 46.02 | 43.76 | 38827 |
| 1730327700 | 44.83 | -0.39 | -0.86 | 44.875 | 45.94 | 44.66 | 24468 |
| 1730241300 | 45.22 | 0.38 | 0.85 | 44.7 | 45.58 | 44.65 | 14699 |
| 1730154900 | 44.84 | 1.34 | 3.08 | 43.63 | 44.89 | 43.63 | 48779 |
| 1729895700 | 43.5 | -0.29 | -0.66 | 44.19 | 44.2 | 43.02 | 37606 |
| 1729809300 | 43.79 | -0.2 | -0.45 | 43.85 | 44.2 | 43.27 | 50315 |
| 1729722900 | 43.99 | -0.66 | -1.48 | 44.33 | 44.383565 | 43.375 | 24420 |
| 1729636500 | 44.65 | 0.05 | 0.11 | 44.57 | 44.7 | 44.06 | 12106 |
| 1729550100 | 44.6 | -0.9 | -1.98 | 45.75 | 45.805 | 44.6 | 22282 |
| 1729290900 | 45.5 | -0.68 | -1.47 | 46.2 | 46.26 | 45.39 | 33495 |
| 1729204500 | 46.18 | 0.83 | 1.83 | 45.19 | 46.4799 | 45.19 | 46430 |
| 1729118100 | 45.35 | 0.74 | 1.66 | 44.73 | 45.56 | 44.73 | 28385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
