NasdaqGS - Delayed Quote USD

Northwest Pipe Company (NWPX)

31.85 +0.27 (+0.85%)
At close: April 19 at 4:00 PM EDT
31.85 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.49 31.89 31.49 31.85 31.85 28,300
Apr 18, 2024 31.71 32.30 31.56 31.58 31.58 29,100
Apr 17, 2024 33.00 33.00 31.97 32.07 32.07 25,300
Apr 16, 2024 32.45 32.93 32.19 32.77 32.77 23,300
Apr 15, 2024 33.02 33.42 32.34 32.58 32.58 31,500
Apr 12, 2024 33.47 33.75 32.77 32.88 32.88 32,200
Apr 11, 2024 33.48 33.71 32.96 33.64 33.64 33,800
Apr 10, 2024 33.74 33.82 33.18 33.54 33.54 31,900
Apr 9, 2024 34.69 34.69 34.04 34.41 34.41 33,200
Apr 8, 2024 34.40 34.75 34.40 34.47 34.47 18,300
Apr 5, 2024 34.52 34.52 34.14 34.47 34.47 35,100
Apr 4, 2024 35.29 35.29 34.50 34.66 34.66 36,000
Apr 3, 2024 34.65 35.24 34.65 34.83 34.83 38,800
Apr 2, 2024 34.92 35.32 34.71 34.91 34.91 53,200
Apr 1, 2024 34.78 35.20 34.16 35.16 35.16 80,000
Mar 28, 2024 34.51 34.88 34.37 34.68 34.68 40,900
Mar 27, 2024 34.47 34.59 34.19 34.51 34.51 35,100
Mar 26, 2024 34.49 34.49 34.02 34.24 34.24 25,600
Mar 25, 2024 34.46 34.62 34.20 34.29 34.29 27,500
Mar 22, 2024 34.69 34.69 34.28 34.37 34.37 22,200
Mar 21, 2024 34.66 34.84 34.48 34.70 34.70 44,300
Mar 20, 2024 34.05 34.74 34.00 34.65 34.65 55,300
Mar 19, 2024 33.22 34.06 33.20 34.05 34.05 36,300
Mar 18, 2024 33.93 33.93 33.24 33.31 33.31 46,400
Mar 15, 2024 33.05 33.84 32.75 33.83 33.83 180,300
Mar 14, 2024 33.57 33.88 32.59 33.11 33.11 46,800
Mar 13, 2024 34.02 34.25 33.75 33.88 33.88 35,300
Mar 12, 2024 33.35 33.88 33.20 33.80 33.80 27,100
Mar 11, 2024 33.68 33.68 32.63 33.49 33.49 36,900
Mar 8, 2024 33.55 34.19 33.39 33.91 33.91 40,200
Mar 7, 2024 32.74 33.27 32.33 33.08 33.08 65,000
Mar 6, 2024 29.53 32.38 29.50 32.38 32.38 97,600
Mar 5, 2024 29.38 29.66 28.75 29.63 29.63 82,600
Mar 4, 2024 29.50 29.80 29.00 29.07 29.07 30,000
Mar 1, 2024 29.98 30.17 29.27 29.86 29.86 28,700
Feb 29, 2024 29.85 30.25 29.77 29.83 29.83 25,300
Feb 28, 2024 28.57 29.47 28.57 29.42 29.42 24,500
Feb 27, 2024 29.15 29.15 28.78 28.78 28.78 28,300
Feb 26, 2024 28.84 29.17 28.75 29.08 29.08 31,300
Feb 23, 2024 29.16 29.39 28.82 29.04 29.04 26,600
Feb 22, 2024 28.92 29.16 28.75 28.97 28.97 34,100
Feb 21, 2024 28.70 29.07 28.52 29.02 29.02 34,800
Feb 20, 2024 29.12 29.25 28.72 28.72 28.72 22,400
Feb 16, 2024 29.92 30.01 29.09 29.25 29.25 27,000
Feb 15, 2024 29.49 30.26 29.34 29.99 29.99 33,300
Feb 14, 2024 29.01 29.22 28.77 29.17 29.17 28,900
Feb 13, 2024 29.92 30.04 28.50 28.59 28.59 48,700
Feb 12, 2024 30.51 31.15 30.51 30.77 30.77 35,800
Feb 9, 2024 29.70 30.38 29.67 30.28 30.28 30,600
Feb 8, 2024 29.02 29.85 29.02 29.76 29.76 27,800
Feb 7, 2024 29.65 29.65 28.93 29.09 29.09 48,700
Feb 6, 2024 29.44 29.95 29.44 29.72 29.72 27,500
Feb 5, 2024 29.83 29.91 29.31 29.47 29.47 36,000
Feb 2, 2024 30.14 30.57 30.07 30.20 30.20 52,400
Feb 1, 2024 30.40 30.92 30.13 30.59 30.59 37,000
Jan 31, 2024 31.46 31.48 30.22 30.37 30.37 308,900
Jan 30, 2024 30.57 31.39 30.47 31.27 31.27 63,300
Jan 29, 2024 29.71 30.83 29.50 30.80 30.80 57,600
Jan 26, 2024 29.92 30.20 29.56 29.80 29.80 84,500
Jan 25, 2024 29.30 29.79 28.97 29.79 29.79 48,100
Jan 24, 2024 29.05 29.05 28.35 28.89 28.89 53,100
Jan 23, 2024 28.96 29.24 28.38 28.61 28.61 43,100
Jan 22, 2024 28.50 29.19 28.24 28.68 28.68 53,300
Jan 19, 2024 28.26 28.57 28.04 28.48 28.48 41,500
Jan 18, 2024 29.10 29.13 27.89 28.04 28.04 44,300
Jan 17, 2024 28.95 29.45 28.95 29.08 29.08 38,400
Jan 16, 2024 28.81 29.34 28.75 29.27 29.27 41,100
Jan 12, 2024 29.20 29.22 28.70 28.84 28.84 31,900
Jan 11, 2024 28.61 29.03 28.46 28.96 28.96 60,200
Jan 10, 2024 28.78 29.06 28.61 28.82 28.82 44,900
Jan 9, 2024 28.59 29.17 28.59 28.92 28.92 36,600
Jan 8, 2024 28.36 29.10 28.36 28.98 28.98 32,900
Jan 5, 2024 28.59 28.79 28.46 28.54 28.54 71,900
Jan 4, 2024 29.32 29.32 28.59 28.60 28.60 25,900
Jan 3, 2024 30.13 30.13 29.11 29.14 29.14 31,300
Jan 2, 2024 29.98 30.42 29.98 30.13 30.13 32,400
Dec 29, 2023 30.05 30.50 29.97 30.26 30.26 24,100
Dec 28, 2023 30.85 30.91 30.15 30.47 30.47 22,000
Dec 27, 2023 30.71 30.83 30.38 30.79 30.79 41,400
Dec 26, 2023 29.89 30.81 29.85 30.52 30.52 28,600
Dec 22, 2023 29.99 30.26 28.79 30.01 30.01 26,700
Dec 21, 2023 29.89 29.89 29.27 29.72 29.72 31,600
Dec 20, 2023 29.36 30.29 29.36 29.53 29.53 96,900
Dec 19, 2023 29.09 29.54 28.22 29.41 29.41 57,300
Dec 18, 2023 29.37 29.37 28.68 28.88 28.88 49,300
Dec 15, 2023 29.36 29.71 29.00 29.33 29.33 150,400
Dec 14, 2023 28.40 29.44 28.04 29.05 29.05 89,500
Dec 13, 2023 27.60 28.37 27.30 28.26 28.26 63,800
Dec 12, 2023 27.62 27.82 27.20 27.39 27.39 24,000
Dec 11, 2023 27.24 27.82 27.24 27.50 27.50 23,000
Dec 8, 2023 27.59 28.00 27.44 27.68 27.68 25,100
Dec 7, 2023 27.00 27.50 26.91 27.37 27.37 27,700
Dec 6, 2023 27.28 27.31 27.04 27.04 27.04 18,100
Dec 5, 2023 27.84 27.84 27.14 27.14 27.14 26,800
Dec 4, 2023 27.53 27.90 27.51 27.80 27.80 27,100
Dec 1, 2023 27.19 27.89 27.19 27.41 27.41 24,300
Nov 30, 2023 27.02 27.35 27.02 27.12 27.12 21,200
Nov 29, 2023 26.31 26.82 26.31 26.82 26.82 24,600
Nov 28, 2023 26.25 26.62 25.81 26.00 26.00 20,200
Nov 27, 2023 26.77 26.94 26.14 26.38 26.38 17,500
Nov 24, 2023 26.68 27.09 26.65 26.86 26.86 7,600
Nov 22, 2023 26.43 26.77 26.23 26.51 26.51 24,000
Nov 21, 2023 26.65 26.65 26.15 26.25 26.25 26,700
Nov 20, 2023 27.33 27.33 26.53 26.61 26.61 19,600
Nov 17, 2023 27.66 27.66 27.01 27.19 27.19 24,800
Nov 16, 2023 27.73 27.73 27.35 27.43 27.43 28,300
Nov 15, 2023 27.87 28.54 27.36 27.60 27.60 28,500
Nov 14, 2023 27.17 28.37 27.13 28.37 28.37 31,100
Nov 13, 2023 26.37 26.69 26.25 26.53 26.53 17,900
Nov 10, 2023 25.75 26.43 25.75 26.30 26.30 26,300
Nov 9, 2023 26.16 26.32 25.71 25.83 25.83 19,800
Nov 8, 2023 26.52 27.26 25.67 26.27 26.27 19,500
Nov 7, 2023 26.25 26.27 25.95 26.19 26.19 17,000
Nov 6, 2023 28.22 28.22 26.49 26.53 26.53 25,000
Nov 3, 2023 28.32 28.80 27.80 28.48 28.48 32,300
Nov 2, 2023 28.17 28.60 28.17 28.25 28.25 27,300
Nov 1, 2023 27.05 28.30 27.00 28.15 28.15 26,500
Oct 31, 2023 28.00 28.00 27.10 27.26 27.26 32,200
Oct 30, 2023 27.75 27.87 27.33 27.70 27.70 22,000
Oct 27, 2023 28.06 28.06 27.40 27.41 27.41 18,900
Oct 26, 2023 27.69 28.40 27.69 28.08 28.08 17,400
Oct 25, 2023 27.15 27.90 26.94 27.79 27.79 19,500
Oct 24, 2023 27.13 27.35 26.90 27.23 27.23 24,900
Oct 23, 2023 27.15 27.30 26.83 26.91 26.91 37,900
Oct 20, 2023 27.23 27.80 27.00 27.22 27.22 155,200
Oct 19, 2023 27.40 27.62 27.02 27.02 27.02 32,800
Oct 18, 2023 28.16 28.19 27.37 27.40 27.40 27,200
Oct 17, 2023 29.14 29.50 29.01 29.05 29.05 26,000
Oct 16, 2023 29.34 29.55 28.96 29.03 29.03 22,700
Oct 13, 2023 29.74 29.74 29.12 29.20 29.20 27,400
Oct 12, 2023 29.58 29.93 29.38 29.78 29.78 18,600
Oct 11, 2023 30.55 30.55 29.92 30.22 30.22 25,300
Oct 10, 2023 29.31 30.16 29.31 29.88 29.88 30,500
Oct 9, 2023 29.93 30.08 29.64 29.84 29.84 17,100
Oct 6, 2023 29.64 30.37 29.64 30.17 30.17 19,600
Oct 5, 2023 29.58 29.77 29.20 29.71 29.71 19,700
Oct 4, 2023 29.48 29.63 29.08 29.55 29.55 27,600
Oct 3, 2023 30.84 30.84 29.21 29.30 29.30 28,100
Oct 2, 2023 30.40 30.55 29.77 30.36 30.36 35,800
Sep 29, 2023 30.74 30.74 29.89 30.17 30.17 18,300
Sep 28, 2023 30.10 30.68 30.10 30.40 30.40 19,800
Sep 27, 2023 30.84 30.84 29.97 30.45 30.45 20,600
Sep 26, 2023 29.86 30.57 29.65 29.65 29.65 17,400
Sep 25, 2023 30.72 31.27 30.67 31.02 31.02 19,900
Sep 22, 2023 30.04 30.89 30.04 30.78 30.78 35,500
Sep 21, 2023 30.54 30.54 29.95 30.11 30.11 23,500
Sep 20, 2023 30.97 31.16 30.56 30.56 30.56 14,500
Sep 19, 2023 31.34 31.34 30.65 30.77 30.77 23,100
Sep 18, 2023 31.48 31.56 31.07 31.23 31.23 16,000
Sep 15, 2023 31.82 32.00 30.96 31.32 31.32 159,700
Sep 14, 2023 31.26 31.95 31.20 31.90 31.90 43,600
Sep 13, 2023 30.94 31.16 30.78 30.99 30.99 33,000
Sep 12, 2023 31.14 31.22 30.85 30.96 30.96 17,600
Sep 11, 2023 31.42 31.51 30.84 31.18 31.18 27,700
Sep 8, 2023 30.90 31.55 30.65 31.42 31.42 26,400
Sep 7, 2023 32.44 32.44 30.78 31.02 31.02 81,000
Sep 6, 2023 32.64 33.27 32.30 32.44 32.44 34,000
Sep 5, 2023 33.37 33.37 32.30 32.52 32.52 30,800
Sep 1, 2023 33.46 33.61 33.14 33.48 33.48 29,600
Aug 31, 2023 32.60 33.21 32.60 33.09 33.09 24,100
Aug 30, 2023 32.30 32.86 32.30 32.53 32.53 33,700
Aug 29, 2023 32.29 32.49 31.68 32.43 32.43 21,800
Aug 28, 2023 31.49 32.29 31.49 32.12 32.12 17,800
Aug 25, 2023 31.98 31.98 31.20 31.28 31.28 13,500
Aug 24, 2023 32.09 32.20 31.87 31.98 31.98 27,300
Aug 23, 2023 32.44 32.54 32.12 32.18 32.18 16,600
Aug 22, 2023 32.66 32.66 32.05 32.25 32.25 15,300
Aug 21, 2023 31.63 32.46 31.44 32.42 32.42 32,300
Aug 18, 2023 31.48 31.67 30.98 31.51 31.51 29,400
Aug 17, 2023 31.70 32.15 31.55 31.68 31.68 25,200
Aug 16, 2023 31.24 31.79 31.24 31.70 31.70 34,400
Aug 15, 2023 31.39 31.59 31.34 31.48 31.48 33,200
Aug 14, 2023 30.77 31.56 30.77 31.45 31.45 17,200
Aug 11, 2023 30.87 31.45 30.60 31.01 31.01 36,800
Aug 10, 2023 31.57 31.61 30.57 30.88 30.88 22,100
Aug 9, 2023 32.32 32.32 30.92 31.55 31.55 46,100
Aug 8, 2023 32.42 32.50 31.90 32.18 32.18 21,000
Aug 7, 2023 32.09 33.11 32.00 32.80 32.80 64,200
Aug 4, 2023 31.90 32.14 31.65 32.11 32.11 28,100
Aug 3, 2023 32.00 32.60 31.78 32.13 32.13 23,700
Aug 2, 2023 32.59 32.82 32.04 32.65 32.65 14,900
Aug 1, 2023 32.46 32.85 31.68 32.78 32.78 23,300
Jul 31, 2023 32.30 32.81 32.30 32.58 32.58 20,200
Jul 28, 2023 32.74 32.74 32.04 32.32 32.32 11,900
Jul 27, 2023 32.62 32.62 32.15 32.44 32.44 24,500
Jul 26, 2023 32.00 32.91 32.00 32.58 32.58 30,300
Jul 25, 2023 31.92 32.16 31.40 31.87 31.87 18,000
Jul 24, 2023 32.01 32.27 31.73 32.06 32.06 22,200
Jul 21, 2023 32.23 32.47 31.94 31.99 31.99 90,600
Jul 20, 2023 31.25 32.20 30.88 31.99 31.99 50,500
Jul 19, 2023 31.19 31.35 30.62 31.11 31.11 43,500
Jul 18, 2023 30.63 31.28 30.63 31.28 31.28 18,800
Jul 17, 2023 30.33 30.76 30.31 30.55 30.55 19,200
Jul 14, 2023 30.71 30.71 29.82 30.27 30.27 17,500
Jul 13, 2023 31.11 31.11 30.56 30.68 30.68 16,600
Jul 12, 2023 31.06 31.36 30.66 30.88 30.88 32,200
Jul 11, 2023 30.37 30.67 30.36 30.62 30.62 32,200
Jul 10, 2023 29.75 30.25 29.75 30.19 30.19 33,100
Jul 7, 2023 29.51 30.22 29.51 29.80 29.80 60,700
Jul 6, 2023 29.78 29.78 29.00 29.54 29.54 23,000
Jul 5, 2023 30.27 30.35 29.82 30.05 30.05 31,800
Jul 3, 2023 30.22 30.65 30.20 30.54 30.54 16,700
Jun 30, 2023 29.87 30.47 29.57 30.24 30.24 44,400
Jun 29, 2023 29.24 29.85 29.24 29.56 29.56 26,100
Jun 28, 2023 29.00 29.45 28.65 29.02 29.02 30,600
Jun 27, 2023 28.85 29.59 28.69 29.52 29.52 34,200
Jun 26, 2023 28.85 29.36 28.71 28.76 28.76 22,500
Jun 23, 2023 29.18 29.56 28.79 28.83 28.83 132,700
Jun 22, 2023 29.76 29.80 29.44 29.56 29.56 18,700
Jun 21, 2023 29.63 30.13 29.56 29.88 29.88 25,200
Jun 20, 2023 30.70 30.70 29.72 29.75 29.75 28,700
Jun 16, 2023 31.05 31.29 30.45 30.79 30.79 231,200
Jun 15, 2023 30.24 30.86 30.07 30.84 30.84 31,200
Jun 14, 2023 30.87 30.98 30.20 30.24 30.24 49,500
Jun 13, 2023 30.50 31.00 30.29 30.65 30.65 62,500
Jun 12, 2023 29.84 30.41 29.67 30.31 30.31 45,400
Jun 9, 2023 29.72 29.99 29.62 29.72 29.72 37,200
Jun 8, 2023 29.10 29.83 29.00 29.70 29.70 43,400
Jun 7, 2023 29.09 29.93 29.09 29.59 29.59 47,700
Jun 6, 2023 28.21 29.16 28.21 28.97 28.97 51,200
Jun 5, 2023 28.18 28.51 27.89 28.36 28.36 26,400
Jun 2, 2023 26.95 28.22 26.85 28.19 28.19 59,500
Jun 1, 2023 26.32 27.00 26.32 26.69 26.69 47,600
May 31, 2023 26.68 26.92 26.47 26.56 26.56 24,500
May 30, 2023 27.25 27.40 26.58 26.73 26.73 25,200
May 26, 2023 27.51 27.77 26.58 27.30 27.30 60,600
May 25, 2023 27.17 27.61 27.17 27.54 27.54 27,600
May 24, 2023 27.52 27.59 27.04 27.38 27.38 25,800
May 23, 2023 27.53 27.87 27.37 27.64 27.64 23,600
May 22, 2023 27.32 27.64 27.17 27.59 27.59 23,300
May 19, 2023 27.96 28.00 27.06 27.32 27.32 27,600
May 18, 2023 26.81 27.63 26.65 27.63 27.63 37,700
May 17, 2023 26.49 27.00 25.85 26.86 26.86 51,700
May 16, 2023 25.58 26.60 25.58 26.39 26.39 103,100
May 15, 2023 26.55 26.71 25.72 26.10 26.10 216,300
May 12, 2023 26.61 26.74 26.28 26.50 26.50 41,100
May 11, 2023 26.36 26.81 26.31 26.61 26.61 23,600
May 10, 2023 27.01 27.01 26.39 26.68 26.68 43,700
May 9, 2023 26.39 26.96 26.15 26.67 26.67 39,000
May 8, 2023 27.41 27.41 26.47 26.56 26.56 31,900
May 5, 2023 27.34 27.62 27.05 27.41 27.41 44,900
May 4, 2023 26.80 27.34 25.78 26.90 26.90 113,300
May 3, 2023 27.85 28.29 27.78 27.92 27.92 46,500
May 2, 2023 27.55 27.93 26.85 27.81 27.81 52,800
May 1, 2023 27.63 27.91 27.19 27.66 27.66 49,100
Apr 28, 2023 27.53 28.08 27.42 27.54 27.54 80,900
Apr 27, 2023 27.59 27.86 26.88 27.66 27.66 59,600
Apr 26, 2023 28.39 28.39 27.34 27.59 27.59 45,100
Apr 25, 2023 28.88 29.00 28.39 28.48 28.48 43,000
Apr 24, 2023 28.88 29.35 28.88 29.14 29.14 34,500
Apr 21, 2023 29.18 29.18 28.54 28.80 28.80 92,400
Apr 20, 2023 28.71 29.25 28.35 29.12 29.12 178,800

Related Tickers

HAYN Haynes International, Inc.
60.25
-0.17%
 
GIFI Gulf Island Fabrication, Inc.
6.44
+1.26%
 
IIIN Insteel Industries, Inc.
33.55
+1.76%
 
103140.KS Poongsan Corporation
60,800.00
+0.66%
 
HIHO Highway Holdings Limited
2.0900
-3.69%
 
TG Tredegar Corporation
6.46
-0.15%
 
TKA.F thyssenkrupp AG
4.5360
-1.61%
 
ESAB ESAB Corporation
106.02
+0.22%
 
RYI Ryerson Holding Corporation
32.00
+0.47%
 
ATI ATI Inc.
50.56
-1.06%