Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	34.50	34.90	33.75	33.99	66,111	-0.51(-1.48%)
Oct 28, 2022	33.50	34.50	33.50	34.50	41,435	+1.27(+3.82%)
Oct 27, 2022	33.79	34.01	33.13	33.23	39,457	-0.12(-0.36%)
Oct 26, 2022	33.10	33.90	32.89	33.35	41,746	+0.52(+1.58%)
Oct 25, 2022	33.38	33.50	32.58	32.83	56,831	-0.44(-1.32%)
Oct 24, 2022	33.00	33.50	32.90	33.27	60,314	+0.48(+1.46%)
Oct 21, 2022	31.66	32.92	31.54	32.79	264,736	+1.35(+4.29%)
Oct 20, 2022	31.99	32.10	31.30	31.44	58,903	-0.52(-1.63%)
Oct 19, 2022	31.83	32.10	31.45	31.96	51,981	+0.03(+0.09%)
Oct 18, 2022	31.09	32.10	30.94	31.93	77,485	+1.04(+3.37%)
Oct 17, 2022	30.30	31.13	30.16	30.89	69,375	+0.83(+2.76%)
Oct 14, 2022	31.00	31.00	30.00	30.06	34,609	-0.76(-2.47%)
Oct 13, 2022	29.53	30.94	29.25	30.82	31,871	+1.15(+3.88%)
Oct 12, 2022	30.59	30.59	29.61	29.67	28,522	-0.67(-2.21%)
Oct 11, 2022	30.21	30.96	30.12	30.34	52,701	-0.06(-0.20%)
Oct 10, 2022	29.82	30.75	29.64	30.40	30,384	+0.55(+1.84%)
Oct 07, 2022	30.05	30.20	29.68	29.85	47,139	-0.39(-1.29%)
Oct 06, 2022	30.42	30.50	30.09	30.24	39,625	+0.02(+0.07%)
Oct 05, 2022	30.15	30.75	29.91	30.22	68,034	+0.13(+0.43%)
Oct 04, 2022	30.00	30.22	29.61	30.09	55,260	+0.68(+2.31%)
Oct 03, 2022	29.00	30.34	29.00	29.41	55,254	+1.31(+4.66%)
Sep 30, 2022	28.12	28.73	27.77	28.10	30,782	+0.27(+0.97%)
Sep 29, 2022	27.76	27.97	27.23	27.83	27,521	-0.22(-0.78%)
Sep 28, 2022	27.20	28.15	26.93	28.05	46,945	+1.01(+3.74%)
Sep 27, 2022	27.32	27.50	26.85	27.04	37,215	-0.20(-0.73%)
Sep 26, 2022	26.96	27.61	26.70	27.24	33,947	+0.57(+2.16%)
Sep 23, 2022	28.17	28.17	26.39	26.66	57,769	-1.80(-6.34%)
Sep 22, 2022	29.73	29.79	28.26	28.47	30,290	-1.26(-4.24%)
Sep 21, 2022	29.74	30.47	29.49	29.73	32,392	+0.16(+0.54%)
Sep 20, 2022	30.65	30.83	29.42	29.57	26,738	-1.09(-3.56%)
Sep 19, 2022	31.16	31.24	30.13	30.66	52,022	-0.59(-1.89%)
Sep 16, 2022	31.12	31.48	30.41	31.25	119,240	-0.20(-0.64%)
Sep 15, 2022	30.86	31.69	30.80	31.45	28,557	+0.49(+1.58%)
Sep 14, 2022	32.03	32.41	30.87	30.96	38,709	-1.18(-3.67%)
Sep 13, 2022	32.30	32.64	31.99	32.14	53,267	-0.53(-1.62%)
Sep 12, 2022	34.00	34.49	32.51	32.67	78,283	-1.33(-3.91%)
Sep 09, 2022	33.50	34.00	33.43	34.00	46,787	+0.82(+2.47%)
Sep 08, 2022	33.00	33.32	32.62	33.18	27,327	+0.18(+0.55%)
Sep 07, 2022	33.06	33.57	32.76	33.00	75,964	+0.21(+0.64%)
Sep 06, 2022	31.76	33.79	30.44	32.79	272,241	+1.51(+4.83%)
Sep 02, 2022	30.96	31.47	30.74	31.28	23,662	+0.48(+1.56%)
Sep 01, 2022	31.71	31.90	30.44	30.80	19,005	-0.86(-2.72%)
Aug 31, 2022	32.51	32.56	31.55	31.66	19,623	-0.71(-2.19%)
Aug 30, 2022	32.92	32.93	32.15	32.37	15,725	-0.75(-2.26%)
Aug 29, 2022	33.14	33.20	32.92	33.12	23,050	+0.28(+0.85%)
Aug 26, 2022	33.43	33.77	32.79	32.84	22,868	-0.42(-1.26%)
Aug 25, 2022	33.14	33.84	32.75	33.26	18,011	+0.39(+1.19%)
Aug 24, 2022	32.60	33.06	32.45	32.87	13,540	+0.08(+0.24%)
Aug 23, 2022	32.75	33.05	32.57	32.79	23,152	+0.31(+0.95%)
Aug 22, 2022	33.46	33.46	32.33	32.48	23,338	-1.22(-3.62%)
Aug 19, 2022	32.94	33.93	32.94	33.70	48,653	+0.36(+1.08%)
Aug 18, 2022	32.58	33.34	32.50	33.34	26,254	+0.50(+1.52%)
Aug 17, 2022	33.44	33.44	32.66	32.84	19,275	-0.73(-2.17%)
Aug 16, 2022	32.84	34.00	32.84	33.57	50,939	+0.88(+2.69%)
Aug 15, 2022	32.44	32.79	32.12	32.69	33,554	+0.32(+0.99%)
Aug 12, 2022	31.75	32.48	31.50	32.37	43,332	+0.93(+2.96%)
Aug 11, 2022	31.46	31.75	31.41	31.44	26,437	+0.10(+0.32%)
Aug 10, 2022	31.50	31.65	30.95	31.34	29,360	-0.07(-0.22%)
Aug 09, 2022	30.96	31.50	29.75	31.41	26,932	+1.99(+6.76%)
Aug 08, 2022	29.46	29.75	28.95	29.42	18,194	+0.30(+1.03%)
Aug 05, 2022	29.22	29.45	28.90	29.12	14,055	-0.37(-1.25%)
Aug 04, 2022	29.30	30.27	29.30	29.49	15,897	+0.15(+0.51%)
Aug 03, 2022	29.90	29.90	28.99	29.34	32,494	-0.33(-1.11%)
Aug 02, 2022	31.05	31.05	29.62	29.67	37,894	-1.31(-4.23%)

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.