Northwest Pipe Company (NWPX) Historical Stock Data
32.71 ↑0.42 (1.30%)
As of May 3, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, NWPX is down -0.12% a day on average. There have been 15 days where Northwest Pipe Company closed green and 15 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 32.00 | 32.29 | ↑$0.29 (0.91%) | 31.77 | 33.10 | 86.53K |
| 2024-05-01 | 31.68 | 31.63 | ↓$0.05 (-0.16%) | 31.50 | 32.18 | 27.20K |
| 2024-04-30 | 31.78 | 31.65 | ↓$0.13 (-0.41%) | 31.65 | 32.07 | 35.29K |
| 2024-04-29 | 31.77 | 32.13 | ↑$0.36 (1.13%) | 31.77 | 32.18 | 35.02K |
| 2024-04-26 | 31.80 | 31.81 | ↑$0.01 (0.05%) | 31.58 | 32.32 | 34.09K |
| 2024-04-25 | 31.55 | 31.49 | ↓$0.06 (-0.19%) | 31.16 | 31.55 | 31.05K |
| 2024-04-24 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.25 | 31.96 | 41.45K |
| 2024-04-23 | 31.50 | 32.05 | ↑$0.55 (1.75%) | 31.50 | 32.47 | 23.79K |
| 2024-04-22 | 31.87 | 31.90 | ↑$0.03 (0.09%) | 31.73 | 32.39 | 59.79K |
| 2024-04-19 | 31.49 | 31.85 | ↑$0.36 (1.14%) | 31.49 | 31.89 | 28.32K |
| 2024-04-18 | 31.71 | 31.58 | ↓$0.13 (-0.41%) | 31.56 | 32.30 | 29.14K |
| 2024-04-17 | 33.00 | 32.07 | ↓$0.93 (-2.82%) | 31.97 | 33.00 | 25.26K |
| 2024-04-16 | 32.45 | 32.77 | ↑$0.32 (0.99%) | 32.19 | 32.93 | 23.27K |
| 2024-04-15 | 33.02 | 32.58 | ↓$0.44 (-1.33%) | 32.34 | 33.42 | 31.45K |
| 2024-04-12 | 33.47 | 32.88 | ↓$0.59 (-1.76%) | 32.77 | 33.75 | 32.20K |
| 2024-04-11 | 33.48 | 33.64 | ↑$0.16 (0.48%) | 32.96 | 33.71 | 33.83K |
| 2024-04-10 | 33.74 | 33.54 | ↓$0.20 (-0.59%) | 33.18 | 33.82 | 31.90K |
| 2024-04-09 | 34.69 | 34.41 | ↓$0.28 (-0.81%) | 34.04 | 34.69 | 33.21K |
| 2024-04-08 | 34.40 | 34.47 | ↑$0.07 (0.20%) | 34.40 | 34.75 | 18.32K |
| 2024-04-05 | 34.52 | 34.47 | ↓$0.05 (-0.14%) | 34.14 | 34.52 | 35.14K |
| 2024-04-04 | 35.29 | 34.66 | ↓$0.63 (-1.79%) | 34.50 | 35.29 | 35.96K |
| 2024-04-03 | 34.65 | 34.83 | ↑$0.18 (0.52%) | 34.65 | 35.25 | 38.78K |
| 2024-04-02 | 34.92 | 34.91 | ↓$0.01 (-0.03%) | 34.71 | 35.32 | 53.22K |
| 2024-04-01 | 34.78 | 35.16 | ↑$0.38 (1.09%) | 34.16 | 35.20 | 79.99K |
| 2024-03-28 | 34.51 | 34.68 | ↑$0.17 (0.49%) | 34.37 | 34.88 | 40.90K |
| 2024-03-27 | 34.47 | 34.51 | ↑$0.04 (0.12%) | 34.19 | 34.59 | 35.08K |
| 2024-03-26 | 34.49 | 34.24 | ↓$0.25 (-0.72%) | 34.02 | 34.49 | 25.64K |
| 2024-03-25 | 34.46 | 34.29 | ↓$0.17 (-0.49%) | 34.20 | 34.62 | 27.50K |
| 2024-03-22 | 34.69 | 34.37 | ↓$0.32 (-0.92%) | 34.28 | 34.69 | 22.23K |
| 2024-03-21 | 34.66 | 34.70 | ↑$0.04 (0.12%) | 34.48 | 34.84 | 44.29K |
Create an account or log in to view more rows.
$NWPX oversold
$NWPX lmfao
lfg babies
$NWPX volume = money
$NWPX buying time
added
$NWPX cup and handle dont play
$NWPX called it
$NWPX one of the poorest performed stocks for a big name.
$NWPX hold and buy… go green go!!!
$NWPX in it to win it
$NWPX rubbish