Yahoo

Mail

Singapore markets closed

Straits Times Index
3,336.59
+13.21(+0.40%)
Nikkei
38,487.90
+433.77(+1.14%)
Hang Seng
18,079.61
-150.58(-0.83%)
FTSE 100
8,275.38
+44.33(+0.54%)
Bitcoin USD
67,622.29
+791.53(+1.18%)
CMC Crypto 200
1,424.44
-4.13(-0.29%)

Northwest Pipe Company (NWPX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.49

+0.18

(+0.51%)

At close: 04:00PM EDT

35.49

0.00

(0.00%)

After hours:

04:04PM EDT

Time period:

01 Jun 2023 - 01 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	35.41	35.84	35.09	35.49	35.49	25,200
30 May 2024	35.08	35.55	34.87	35.31	35.31	19,700
29 May 2024	34.47	35.16	33.73	34.63	34.63	27,400
28 May 2024	35.05	35.49	34.65	34.82	34.82	18,700
24 May 2024	34.92	35.07	33.86	35.07	35.07	44,100
23 May 2024	34.93	34.94	34.07	34.83	34.83	92,500
22 May 2024	35.74	36.12	34.34	35.20	35.20	78,200
21 May 2024	35.60	35.85	35.10	35.76	35.76	17,300
20 May 2024	35.67	36.14	35.52	35.52	35.52	29,700
17 May 2024	36.15	36.32	35.70	35.71	35.71	27,700
16 May 2024	36.22	36.74	36.00	36.49	36.49	46,800
15 May 2024	36.53	36.60	36.07	36.07	36.07	29,200
14 May 2024	36.35	36.35	35.80	36.10	36.10	20,400
13 May 2024	36.69	36.69	35.93	35.97	35.97	29,400
10 May 2024	36.74	36.74	36.02	36.31	36.31	20,700
09 May 2024	35.55	36.92	35.55	36.86	36.86	57,800
08 May 2024	36.21	36.21	35.35	35.61	35.61	39,200
07 May 2024	33.71	36.43	33.71	36.21	36.21	102,400
06 May 2024	32.72	33.67	32.72	33.43	33.43	48,000
03 May 2024	33.19	33.25	32.26	32.72	32.72	65,500
02 May 2024	32.00	33.10	31.77	32.29	32.29	86,500
01 May 2024	31.68	32.17	31.50	31.63	31.63	27,200
30 Apr 2024	31.78	32.07	31.65	31.65	31.65	35,300
29 Apr 2024	31.77	32.18	31.77	32.13	32.13	35,000
26 Apr 2024	31.80	32.32	31.58	31.81	31.81	34,100
25 Apr 2024	31.55	31.55	31.16	31.49	31.49	31,000
24 Apr 2024	31.80	31.96	31.25	31.80	31.80	41,400
23 Apr 2024	31.50	32.47	31.50	32.05	32.05	23,800
22 Apr 2024	31.87	32.39	31.73	31.90	31.90	59,800
19 Apr 2024	31.49	31.89	31.49	31.85	31.85	28,300
18 Apr 2024	31.71	32.30	31.56	31.58	31.58	29,100
17 Apr 2024	33.00	33.00	31.97	32.07	32.07	25,300
16 Apr 2024	32.45	32.93	32.19	32.77	32.77	23,300
15 Apr 2024	33.02	33.42	32.34	32.58	32.58	31,500
12 Apr 2024	33.47	33.75	32.77	32.88	32.88	32,200
11 Apr 2024	33.48	33.71	32.96	33.64	33.64	33,800
10 Apr 2024	33.74	33.82	33.18	33.54	33.54	31,900
09 Apr 2024	34.69	34.69	34.04	34.41	34.41	33,200
08 Apr 2024	34.40	34.75	34.40	34.47	34.47	18,300
05 Apr 2024	34.52	34.52	34.14	34.47	34.47	35,100
04 Apr 2024	35.29	35.29	34.50	34.66	34.66	36,000
03 Apr 2024	34.65	35.24	34.65	34.83	34.83	38,800
02 Apr 2024	34.92	35.32	34.71	34.91	34.91	53,200
01 Apr 2024	34.78	35.20	34.16	35.16	35.16	80,000
28 Mar 2024	34.51	34.88	34.37	34.68	34.68	40,900
27 Mar 2024	34.47	34.59	34.19	34.51	34.51	35,100
26 Mar 2024	34.49	34.49	34.02	34.24	34.24	25,600
25 Mar 2024	34.46	34.62	34.20	34.29	34.29	27,500
22 Mar 2024	34.69	34.69	34.28	34.37	34.37	22,200
21 Mar 2024	34.66	34.84	34.48	34.70	34.70	44,300
20 Mar 2024	34.05	34.74	34.00	34.65	34.65	55,300
19 Mar 2024	33.22	34.06	33.20	34.05	34.05	36,300
18 Mar 2024	33.93	33.93	33.24	33.31	33.31	46,400
15 Mar 2024	33.05	33.84	32.75	33.83	33.83	180,300
14 Mar 2024	33.57	33.88	32.59	33.11	33.11	46,800
13 Mar 2024	34.02	34.25	33.75	33.88	33.88	35,300
12 Mar 2024	33.35	33.88	33.20	33.80	33.80	27,100
11 Mar 2024	33.68	33.68	32.63	33.49	33.49	36,900
08 Mar 2024	33.55	34.19	33.39	33.91	33.91	40,200
07 Mar 2024	32.74	33.27	32.33	33.08	33.08	65,000
06 Mar 2024	29.53	32.38	29.50	32.38	32.38	97,600
05 Mar 2024	29.38	29.66	28.75	29.63	29.63	82,600
04 Mar 2024	29.50	29.80	29.00	29.07	29.07	30,000
01 Mar 2024	29.98	30.17	29.27	29.86	29.86	28,700
29 Feb 2024	29.85	30.25	29.77	29.83	29.83	25,300
28 Feb 2024	28.57	29.47	28.57	29.42	29.42	24,500
27 Feb 2024	29.15	29.15	28.78	28.78	28.78	28,300
26 Feb 2024	28.84	29.17	28.75	29.08	29.08	31,300
23 Feb 2024	29.16	29.39	28.82	29.04	29.04	26,600
22 Feb 2024	28.92	29.16	28.75	28.97	28.97	34,100
21 Feb 2024	28.70	29.07	28.52	29.02	29.02	34,800
20 Feb 2024	29.12	29.25	28.72	28.72	28.72	22,400
16 Feb 2024	29.92	30.01	29.09	29.25	29.25	27,000
15 Feb 2024	29.49	30.26	29.34	29.99	29.99	33,300
14 Feb 2024	29.01	29.22	28.77	29.17	29.17	28,900
13 Feb 2024	29.92	30.04	28.50	28.59	28.59	48,700
12 Feb 2024	30.51	31.15	30.51	30.77	30.77	35,800
09 Feb 2024	29.70	30.38	29.67	30.28	30.28	30,600
08 Feb 2024	29.02	29.85	29.02	29.76	29.76	27,800
07 Feb 2024	29.65	29.65	28.93	29.09	29.09	48,700
06 Feb 2024	29.44	29.95	29.44	29.72	29.72	27,500
05 Feb 2024	29.83	29.91	29.31	29.47	29.47	36,000
02 Feb 2024	30.14	30.57	30.07	30.20	30.20	52,400
01 Feb 2024	30.40	30.92	30.13	30.59	30.59	37,000
31 Jan 2024	31.46	31.48	30.22	30.37	30.37	308,900
30 Jan 2024	30.57	31.39	30.47	31.27	31.27	63,300
29 Jan 2024	29.71	30.83	29.50	30.80	30.80	57,600
26 Jan 2024	29.92	30.20	29.56	29.80	29.80	84,500
25 Jan 2024	29.30	29.79	28.97	29.79	29.79	48,100
24 Jan 2024	29.05	29.05	28.35	28.89	28.89	53,100
23 Jan 2024	28.96	29.24	28.38	28.61	28.61	43,100
22 Jan 2024	28.50	29.19	28.24	28.68	28.68	53,300
19 Jan 2024	28.26	28.57	28.04	28.48	28.48	41,500
18 Jan 2024	29.10	29.13	27.89	28.04	28.04	44,300
17 Jan 2024	28.95	29.45	28.95	29.08	29.08	38,400
16 Jan 2024	28.81	29.34	28.75	29.27	29.27	41,100
12 Jan 2024	29.20	29.22	28.70	28.84	28.84	31,900
11 Jan 2024	28.61	29.03	28.46	28.96	28.96	60,200
10 Jan 2024	28.78	29.06	28.61	28.82	28.82	44,900
09 Jan 2024	28.59	29.17	28.59	28.92	28.92	36,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.59+13.21(+0.40%)

Nikkei38,487.90+433.77(+1.14%)

Hang Seng18,079.61-150.58(-0.83%)

FTSE 1008,275.38+44.33(+0.54%)

Bitcoin USD67,622.29+791.53(+1.18%)

CMC Crypto 2001,424.44-4.13(-0.29%)

Northwest Pipe Company (NWPX)

Straits Times Index
3,336.59
+13.21(+0.40%)

Nikkei
38,487.90
+433.77(+1.14%)

Hang Seng
18,079.61
-150.58(-0.83%)

FTSE 100
8,275.38
+44.33(+0.54%)

Bitcoin USD
67,622.29
+791.53(+1.18%)

CMC Crypto 200
1,424.44
-4.13(-0.29%)