Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.26	33.42	32.85	33.31	129,100	+0.06(+0.18%)
Dec 30, 2019	33.12	33.52	32.75	33.25	64,368	+0.19(+0.57%)
Dec 27, 2019	33.29	33.29	32.78	33.06	39,800	-0.14(-0.42%)
Dec 26, 2019	32.61	33.37	32.61	33.20	56,700	+0.67(+2.06%)
Dec 24, 2019	32.55	32.60	32.36	32.53	24,200	-0.16(-0.49%)
Dec 23, 2019	32.90	32.90	32.18	32.69	53,881	-0.18(-0.55%)
Dec 20, 2019	33.49	33.49	32.77	32.87	60,900	-0.60(-1.79%)
Dec 19, 2019	33.61	33.75	33.29	33.47	48,114	-0.20(-0.59%)
Dec 18, 2019	33.98	34.01	33.28	33.67	60,293	-0.32(-0.94%)
Dec 17, 2019	33.62	34.02	32.97	33.99	59,634	+0.36(+1.07%)
Dec 16, 2019	34.08	34.24	33.55	33.63	71,206	-0.36(-1.06%)
Dec 13, 2019	34.50	34.50	33.54	33.99	50,500	-0.50(-1.45%)
Dec 12, 2019	34.70	34.80	34.40	34.49	69,057	-0.11(-0.32%)
Dec 11, 2019	34.42	34.70	34.02	34.60	66,615	+0.22(+0.64%)
Dec 10, 2019	34.47	34.60	34.05	34.38	53,961	-0.19(-0.55%)
Dec 09, 2019	34.22	34.67	34.01	34.57	52,879	+0.30(+0.88%)
Dec 06, 2019	34.39	34.48	33.65	34.27	80,200	+0.00(+0.00%)
Dec 05, 2019	34.22	34.67	34.02	34.27	122,301	+0.23(+0.68%)
Dec 04, 2019	33.92	34.45	33.83	34.04	56,516	+0.25(+0.74%)
Dec 03, 2019	33.52	33.81	32.98	33.79	88,146	-0.15(-0.44%)
Dec 02, 2019	34.43	34.70	33.56	33.94	68,694	-0.39(-1.14%)
Nov 29, 2019	34.51	34.51	33.93	34.33	22,300	-0.18(-0.52%)
Nov 27, 2019	34.03	34.67	33.73	34.51	149,500	+0.56(+1.65%)
Nov 26, 2019	34.00	34.25	33.77	33.95	50,788	-0.04(-0.12%)
Nov 25, 2019	33.30	34.15	33.30	33.99	84,038	+0.66(+1.98%)
Nov 22, 2019	32.73	33.48	32.47	33.33	51,000	+0.63(+1.93%)
Nov 21, 2019	32.88	32.90	31.90	32.70	72,781	-0.14(-0.43%)
Nov 20, 2019	33.29	33.42	32.60	32.84	102,883	-0.64(-1.91%)
Nov 19, 2019	33.73	33.90	33.41	33.48	153,436	-0.20(-0.59%)
Nov 18, 2019	33.30	33.74	32.98	33.68	61,356	+0.19(+0.57%)
Nov 15, 2019	33.69	33.69	33.02	33.49	35,700	+0.06(+0.18%)
Nov 14, 2019	33.28	33.69	33.28	33.43	41,248	+0.13(+0.39%)
Nov 13, 2019	32.85	33.68	32.67	33.30	72,974	+0.38(+1.15%)
Nov 12, 2019	32.36	32.97	32.05	32.92	71,563	+0.42(+1.29%)
Nov 11, 2019	33.12	33.12	32.05	32.50	173,839	-0.72(-2.17%)
Nov 08, 2019	33.14	33.38	32.58	33.22	44,600	-0.23(-0.69%)
Nov 07, 2019	33.60	33.69	32.94	33.45	112,689	-0.00(-0.01%)
Nov 06, 2019	33.05	33.57	32.52	33.45	88,712	+0.41(+1.26%)
Nov 05, 2019	32.80	33.23	32.35	33.04	139,841	+0.60(+1.85%)
Nov 04, 2019	31.01	33.00	31.01	32.44	223,422	+1.52(+4.92%)
Nov 01, 2019	30.62	31.16	30.44	30.92	70,600	+0.42(+1.38%)
Oct 31, 2019	32.00	33.19	30.45	30.50	108,326	+0.70(+2.35%)
Oct 30, 2019	29.60	29.88	29.44	29.80	24,003	+0.20(+0.68%)
Oct 29, 2019	29.34	29.85	29.34	29.60	21,567	+0.05(+0.17%)
Oct 28, 2019	29.38	29.87	29.38	29.55	25,555	+0.05(+0.17%)
Oct 25, 2019	28.83	29.80	28.83	29.50	31,500	+0.73(+2.54%)
Oct 24, 2019	29.12	29.15	28.60	28.77	17,462	-0.38(-1.30%)
Oct 23, 2019	28.86	29.27	28.71	29.15	17,411	+0.11(+0.38%)
Oct 22, 2019	28.26	29.28	28.23	29.04	33,333	+0.73(+2.58%)
Oct 21, 2019	27.92	28.59	27.92	28.31	34,955	+0.41(+1.47%)
Oct 18, 2019	27.51	28.09	27.51	27.90	53,700	+0.22(+0.79%)
Oct 17, 2019	27.19	27.98	27.19	27.68	24,893	+0.46(+1.69%)
Oct 16, 2019	27.04	27.39	27.04	27.22	12,918	+0.12(+0.44%)
Oct 15, 2019	26.80	27.49	26.77	27.10	22,190	-0.04(-0.15%)
Oct 14, 2019	27.32	27.50	26.93	27.14	25,422	-0.10(-0.37%)
Oct 11, 2019	26.90	27.81	26.90	27.24	52,400	+0.63(+2.37%)
Oct 10, 2019	26.79	27.00	25.02	26.61	56,305	-0.11(-0.41%)
Oct 09, 2019	26.82	27.00	25.79	26.72	33,065	-0.12(-0.45%)
Oct 08, 2019	27.11	27.11	26.39	26.84	25,862	-0.46(-1.68%)
Oct 07, 2019	27.82	27.82	27.18	27.30	23,439	-0.44(-1.59%)
Oct 04, 2019	27.73	27.99	27.37	27.74	16,800	+0.14(+0.51%)
Oct 03, 2019	27.51	27.73	26.79	27.60	22,562	+0.00(+0.00%)
Oct 02, 2019	27.40	28.19	26.99	27.60	46,646	-0.02(-0.07%)

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.