Italia markets closed

Northwest Pipe Company (NWPX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,72+0,43 (+1,33%)
Alla chiusura: 04:00PM EDT
32,72 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,1933,2532,3932,7232,7264.086
02 mag 202432,0033,1031,7732,2932,2986.500
01 mag 202431,6832,1731,5031,6331,6327.200
30 apr 202431,7832,0731,6531,6531,6535.300
29 apr 202431,7732,1831,7732,1332,1335.000
26 apr 202431,8032,3231,5831,8131,8134.100
25 apr 202431,5531,5531,1631,4931,4931.000
24 apr 202431,8031,9631,2531,8031,8041.400
23 apr 202431,5032,4731,5032,0532,0523.800
22 apr 202431,8732,3931,7331,9031,9059.800
19 apr 202431,4931,8931,4931,8531,8528.300
18 apr 202431,7132,3031,5631,5831,5829.100
17 apr 202433,0033,0031,9732,0732,0725.300
16 apr 202432,4532,9332,1932,7732,7723.300
15 apr 202433,0233,4232,3432,5832,5831.500
12 apr 202433,4733,7532,7732,8832,8832.200
11 apr 202433,4833,7132,9633,6433,6433.800
10 apr 202433,7433,8233,1833,5433,5431.900
09 apr 202434,6934,6934,0434,4134,4133.200
08 apr 202434,4034,7534,4034,4734,4718.300
05 apr 202434,5234,5234,1434,4734,4735.100
04 apr 202435,2935,2934,5034,6634,6636.000
03 apr 202434,6535,2434,6534,8334,8338.800
02 apr 202434,9235,3234,7134,9134,9153.200
01 apr 202434,7835,2034,1635,1635,1680.000
28 mar 202434,5134,8834,3734,6834,6840.900
27 mar 202434,4734,5934,1934,5134,5135.100
26 mar 202434,4934,4934,0234,2434,2425.600
25 mar 202434,4634,6234,2034,2934,2927.500
22 mar 202434,6934,6934,2834,3734,3722.200
21 mar 202434,6634,8434,4834,7034,7044.300
20 mar 202434,0534,7434,0034,6534,6555.300
19 mar 202433,2234,0633,2034,0534,0536.300
18 mar 202433,9333,9333,2433,3133,3146.400
15 mar 202433,0533,8432,7533,8333,83180.300
14 mar 202433,5733,8832,5933,1133,1146.800
13 mar 202434,0234,2533,7533,8833,8835.300
12 mar 202433,3533,8833,2033,8033,8027.100
11 mar 202433,6833,6832,6333,4933,4936.900
08 mar 202433,5534,1933,3933,9133,9140.200
07 mar 202432,7433,2732,3333,0833,0865.000
06 mar 202429,5332,3829,5032,3832,3897.600
05 mar 202429,3829,6628,7529,6329,6382.600
04 mar 202429,5029,8029,0029,0729,0730.000
01 mar 202429,9830,1729,2729,8629,8628.700
29 feb 202429,8530,2529,7729,8329,8325.300
28 feb 202428,5729,4728,5729,4229,4224.500
27 feb 202429,1529,1528,7828,7828,7828.300
26 feb 202428,8429,1728,7529,0829,0831.300
23 feb 202429,1629,3928,8229,0429,0426.600
22 feb 202428,9229,1628,7528,9728,9734.100
21 feb 202428,7029,0728,5229,0229,0234.800
20 feb 202429,1229,2528,7228,7228,7222.400
16 feb 202429,9230,0129,0929,2529,2527.000
15 feb 202429,4930,2629,3429,9929,9933.300
14 feb 202429,0129,2228,7729,1729,1728.900
13 feb 202429,9230,0428,5028,5928,5948.700
12 feb 202430,5131,1530,5130,7730,7735.800
09 feb 202429,7030,3829,6730,2830,2830.600
08 feb 202429,0229,8529,0229,7629,7627.800
07 feb 202429,6529,6528,9329,0929,0948.700
06 feb 202429,4429,9529,4429,7229,7227.500
05 feb 202429,8329,9129,3129,4729,4736.000
02 feb 202430,1430,5730,0730,2030,2052.400
01 feb 202430,4030,9230,1330,5930,5937.000
31 gen 202431,4631,4830,2230,3730,37308.900
30 gen 202430,5731,3930,4731,2731,2763.300
29 gen 202429,7130,8329,5030,8030,8057.600
26 gen 202429,9230,2029,5629,8029,8084.500
25 gen 202429,3029,7928,9729,7929,7948.100
24 gen 202429,0529,0528,3528,8928,8953.100
23 gen 202428,9629,2428,3828,6128,6143.100
22 gen 202428,5029,1928,2428,6828,6853.300
19 gen 202428,2628,5728,0428,4828,4841.500
18 gen 202429,1029,1327,8928,0428,0444.300
17 gen 202428,9529,4528,9529,0829,0838.400
16 gen 202428,8129,3428,7529,2729,2741.100
12 gen 202429,2029,2228,7028,8428,8431.900
11 gen 202428,6129,0328,4628,9628,9660.200
10 gen 202428,7829,0628,6128,8228,8244.900
09 gen 202428,5929,1728,5928,9228,9236.600
08 gen 202428,3629,1028,3628,9828,9832.900
05 gen 202428,5928,7928,4628,5428,5471.900
04 gen 202429,3229,3228,5928,6028,6025.900
03 gen 202430,1330,1329,1129,1429,1431.300
02 gen 202429,9830,4229,9830,1330,1332.400
29 dic 202330,0530,5029,9730,2630,2624.100
28 dic 202330,8530,9130,1530,4730,4722.000
27 dic 202330,7130,8330,3830,7930,7941.400
26 dic 202329,8930,8129,8530,5230,5228.600
22 dic 202329,9930,2628,7930,0130,0126.700
21 dic 202329,8929,8929,2729,7229,7231.600
20 dic 202329,3630,2929,3629,5329,5396.900
19 dic 202329,0929,5428,2229,4129,4157.300
18 dic 202329,3729,3728,6828,8828,8849.300
15 dic 202329,3629,7129,0029,3329,33150.400
14 dic 202328,4029,4428,0429,0529,0589.500
13 dic 202327,6028,3727,3028,2628,2663.800
12 dic 202327,6227,8227,2027,3927,3924.000
11 dic 202327,2427,8227,2427,5027,5023.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...