Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.30	32.81	32.30	32.58	20,236	+0.26(+0.80%)
Jul 28, 2023	32.74	32.74	32.04	32.32	11,871	-0.12(-0.37%)
Jul 27, 2023	32.62	32.62	32.15	32.44	24,461	-0.14(-0.43%)
Jul 26, 2023	32.00	32.91	32.00	32.58	30,280	+0.71(+2.23%)
Jul 25, 2023	31.92	32.16	31.40	31.87	17,975	-0.19(-0.59%)
Jul 24, 2023	32.01	32.27	31.73	32.06	22,177	+0.07(+0.22%)
Jul 21, 2023	32.23	32.47	31.94	31.99	90,567	+0.00(+0.00%)
Jul 20, 2023	31.25	32.20	30.88	31.99	50,508	+0.88(+2.83%)
Jul 19, 2023	31.19	31.35	30.62	31.11	43,452	-0.17(-0.54%)
Jul 18, 2023	30.63	31.28	30.63	31.28	18,830	+0.73(+2.39%)
Jul 17, 2023	30.33	30.76	30.31	30.55	19,209	+0.28(+0.93%)
Jul 14, 2023	30.71	30.71	29.82	30.27	17,491	-0.41(-1.34%)
Jul 13, 2023	31.11	31.11	30.56	30.68	16,644	-0.20(-0.65%)
Jul 12, 2023	31.06	31.36	30.66	30.88	32,174	+0.26(+0.85%)
Jul 11, 2023	30.37	30.67	30.36	30.62	32,155	+0.43(+1.42%)
Jul 10, 2023	29.75	30.25	29.75	30.19	33,098	+0.39(+1.31%)
Jul 07, 2023	29.51	30.22	29.51	29.80	60,739	+0.26(+0.88%)
Jul 06, 2023	29.78	29.78	29.00	29.54	23,046	-0.51(-1.70%)
Jul 05, 2023	30.27	30.35	29.82	30.05	31,791	-0.49(-1.60%)
Jul 03, 2023	30.22	30.64	30.20	30.54	16,682	+0.30(+0.99%)
Jun 30, 2023	29.87	30.47	29.57	30.24	44,397	+0.68(+2.30%)
Jun 29, 2023	29.24	29.85	29.24	29.56	26,095	+0.54(+1.86%)
Jun 28, 2023	29.00	29.45	28.65	29.02	30,561	-0.50(-1.69%)
Jun 27, 2023	28.85	29.59	28.69	29.52	34,160	+0.76(+2.64%)
Jun 26, 2023	28.85	29.36	28.71	28.76	22,470	-0.07(-0.24%)
Jun 23, 2023	29.18	29.56	28.79	28.83	133,215	-0.73(-2.47%)
Jun 22, 2023	29.76	29.80	29.43	29.56	18,723	-0.32(-1.07%)
Jun 21, 2023	29.63	30.13	29.56	29.88	25,228	+0.13(+0.44%)
Jun 20, 2023	30.70	30.70	29.72	29.75	28,748	-1.04(-3.38%)
Jun 16, 2023	31.05	31.29	30.45	30.79	231,242	-0.05(-0.16%)
Jun 15, 2023	30.24	30.86	30.07	30.84	31,175	+0.60(+1.98%)
Jun 14, 2023	30.87	30.98	30.20	30.24	49,492	-0.41(-1.34%)
Jun 13, 2023	30.50	31.00	30.29	30.65	62,515	+0.34(+1.12%)
Jun 12, 2023	29.84	30.41	29.67	30.31	45,355	+0.59(+1.99%)
Jun 09, 2023	29.72	29.99	29.62	29.72	37,163	+0.02(+0.07%)
Jun 08, 2023	29.10	29.83	29.00	29.70	43,441	+0.11(+0.37%)
Jun 07, 2023	29.09	29.93	29.09	29.59	47,727	+0.62(+2.14%)
Jun 06, 2023	28.21	29.16	28.21	28.97	51,207	+0.61(+2.15%)
Jun 05, 2023	28.18	28.51	27.89	28.36	26,388	+0.17(+0.60%)
Jun 02, 2023	26.95	28.22	26.85	28.19	59,510	+1.50(+5.62%)
Jun 01, 2023	26.32	27.00	26.32	26.69	47,582	+0.13(+0.49%)
May 31, 2023	26.68	26.92	26.47	26.56	24,492	-0.17(-0.64%)
May 30, 2023	27.25	27.40	26.58	26.73	25,177	-0.57(-2.09%)
May 26, 2023	27.51	27.77	26.58	27.30	60,600	-0.24(-0.87%)
May 25, 2023	27.17	27.61	27.17	27.54	27,620	+0.16(+0.58%)
May 24, 2023	27.52	27.59	27.04	27.38	25,751	-0.26(-0.94%)
May 23, 2023	27.53	27.87	27.37	27.64	23,619	+0.05(+0.18%)
May 22, 2023	27.32	27.64	27.16	27.59	23,338	+0.27(+0.99%)
May 19, 2023	27.96	28.00	27.06	27.32	27,555	-0.31(-1.12%)
May 18, 2023	26.81	27.63	26.65	27.63	37,686	+0.77(+2.87%)
May 17, 2023	26.49	27.00	25.85	26.86	51,700	+0.47(+1.78%)
May 16, 2023	25.58	26.60	25.58	26.39	103,075	+0.29(+1.11%)
May 15, 2023	26.55	26.71	25.73	26.10	216,337	-0.40(-1.51%)
May 12, 2023	26.61	26.73	26.28	26.50	41,140	-0.11(-0.41%)
May 11, 2023	26.36	26.81	26.31	26.61	23,629	-0.07(-0.26%)
May 10, 2023	27.01	27.01	26.39	26.68	43,656	+0.01(+0.04%)
May 09, 2023	26.39	26.95	26.15	26.67	39,033	+0.11(+0.41%)
May 08, 2023	27.41	27.41	26.47	26.56	31,891	-0.85(-3.10%)
May 05, 2023	27.34	27.61	27.05	27.41	44,868	+0.51(+1.90%)
May 04, 2023	26.80	27.34	25.78	26.90	113,317	-1.02(-3.65%)
May 03, 2023	27.85	28.29	27.78	27.92	46,548	+0.11(+0.40%)
May 02, 2023	27.55	27.93	26.85	27.81	52,756	+0.15(+0.54%)

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.