Northwest Pipe Company (NWPX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.29

+0.66

(+2.09%)

Al cierre: 04:00PM EDT

32.29

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	32.35	33.10	31.80	32.29	32.29	81,778
01 may 2024	31.68	32.17	31.50	31.63	31.63	27,200
30 abr 2024	31.78	32.07	31.65	31.65	31.65	35,300
29 abr 2024	31.77	32.18	31.77	32.13	32.13	35,000
26 abr 2024	31.80	32.32	31.58	31.81	31.81	34,100
25 abr 2024	31.55	31.55	31.16	31.49	31.49	31,000
24 abr 2024	31.80	31.96	31.25	31.80	31.80	41,400
23 abr 2024	31.50	32.47	31.50	32.05	32.05	23,800
22 abr 2024	31.87	32.39	31.73	31.90	31.90	59,800
19 abr 2024	31.49	31.89	31.49	31.85	31.85	28,300
18 abr 2024	31.71	32.30	31.56	31.58	31.58	29,100
17 abr 2024	33.00	33.00	31.97	32.07	32.07	25,300
16 abr 2024	32.45	32.93	32.19	32.77	32.77	23,300
15 abr 2024	33.02	33.42	32.34	32.58	32.58	31,500
12 abr 2024	33.47	33.75	32.77	32.88	32.88	32,200
11 abr 2024	33.48	33.71	32.96	33.64	33.64	33,800
10 abr 2024	33.74	33.82	33.18	33.54	33.54	31,900
09 abr 2024	34.69	34.69	34.04	34.41	34.41	33,200
08 abr 2024	34.40	34.75	34.40	34.47	34.47	18,300
05 abr 2024	34.52	34.52	34.14	34.47	34.47	35,100
04 abr 2024	35.29	35.29	34.50	34.66	34.66	36,000
03 abr 2024	34.65	35.24	34.65	34.83	34.83	38,800
02 abr 2024	34.92	35.32	34.71	34.91	34.91	53,200
01 abr 2024	34.78	35.20	34.16	35.16	35.16	80,000
28 mar 2024	34.51	34.88	34.37	34.68	34.68	40,900
27 mar 2024	34.47	34.59	34.19	34.51	34.51	35,100
26 mar 2024	34.49	34.49	34.02	34.24	34.24	25,600
25 mar 2024	34.46	34.62	34.20	34.29	34.29	27,500
22 mar 2024	34.69	34.69	34.28	34.37	34.37	22,200
21 mar 2024	34.66	34.84	34.48	34.70	34.70	44,300
20 mar 2024	34.05	34.74	34.00	34.65	34.65	55,300
19 mar 2024	33.22	34.06	33.20	34.05	34.05	36,300
18 mar 2024	33.93	33.93	33.24	33.31	33.31	46,400
15 mar 2024	33.05	33.84	32.75	33.83	33.83	180,300
14 mar 2024	33.57	33.88	32.59	33.11	33.11	46,800
13 mar 2024	34.02	34.25	33.75	33.88	33.88	35,300
12 mar 2024	33.35	33.88	33.20	33.80	33.80	27,100
11 mar 2024	33.68	33.68	32.63	33.49	33.49	36,900
08 mar 2024	33.55	34.19	33.39	33.91	33.91	40,200
07 mar 2024	32.74	33.27	32.33	33.08	33.08	65,000
06 mar 2024	29.53	32.38	29.50	32.38	32.38	97,600
05 mar 2024	29.38	29.66	28.75	29.63	29.63	82,600
04 mar 2024	29.50	29.80	29.00	29.07	29.07	30,000
01 mar 2024	29.98	30.17	29.27	29.86	29.86	28,700
29 feb 2024	29.85	30.25	29.77	29.83	29.83	25,300
28 feb 2024	28.57	29.47	28.57	29.42	29.42	24,500
27 feb 2024	29.15	29.15	28.78	28.78	28.78	28,300
26 feb 2024	28.84	29.17	28.75	29.08	29.08	31,300
23 feb 2024	29.16	29.39	28.82	29.04	29.04	26,600
22 feb 2024	28.92	29.16	28.75	28.97	28.97	34,100
21 feb 2024	28.70	29.07	28.52	29.02	29.02	34,800
20 feb 2024	29.12	29.25	28.72	28.72	28.72	22,400
16 feb 2024	29.92	30.01	29.09	29.25	29.25	27,000
15 feb 2024	29.49	30.26	29.34	29.99	29.99	33,300
14 feb 2024	29.01	29.22	28.77	29.17	29.17	28,900
13 feb 2024	29.92	30.04	28.50	28.59	28.59	48,700
12 feb 2024	30.51	31.15	30.51	30.77	30.77	35,800
09 feb 2024	29.70	30.38	29.67	30.28	30.28	30,600
08 feb 2024	29.02	29.85	29.02	29.76	29.76	27,800
07 feb 2024	29.65	29.65	28.93	29.09	29.09	48,700
06 feb 2024	29.44	29.95	29.44	29.72	29.72	27,500
05 feb 2024	29.83	29.91	29.31	29.47	29.47	36,000
02 feb 2024	30.14	30.57	30.07	30.20	30.20	52,400
01 feb 2024	30.40	30.92	30.13	30.59	30.59	37,000
31 ene 2024	31.46	31.48	30.22	30.37	30.37	308,900
30 ene 2024	30.57	31.39	30.47	31.27	31.27	63,300
29 ene 2024	29.71	30.83	29.50	30.80	30.80	57,600
26 ene 2024	29.92	30.20	29.56	29.80	29.80	84,500
25 ene 2024	29.30	29.79	28.97	29.79	29.79	48,100
24 ene 2024	29.05	29.05	28.35	28.89	28.89	53,100
23 ene 2024	28.96	29.24	28.38	28.61	28.61	43,100
22 ene 2024	28.50	29.19	28.24	28.68	28.68	53,300
19 ene 2024	28.26	28.57	28.04	28.48	28.48	41,500
18 ene 2024	29.10	29.13	27.89	28.04	28.04	44,300
17 ene 2024	28.95	29.45	28.95	29.08	29.08	38,400
16 ene 2024	28.81	29.34	28.75	29.27	29.27	41,100
12 ene 2024	29.20	29.22	28.70	28.84	28.84	31,900
11 ene 2024	28.61	29.03	28.46	28.96	28.96	60,200
10 ene 2024	28.78	29.06	28.61	28.82	28.82	44,900
09 ene 2024	28.59	29.17	28.59	28.92	28.92	36,600
08 ene 2024	28.36	29.10	28.36	28.98	28.98	32,900
05 ene 2024	28.59	28.79	28.46	28.54	28.54	71,900
04 ene 2024	29.32	29.32	28.59	28.60	28.60	25,900
03 ene 2024	30.13	30.13	29.11	29.14	29.14	31,300
02 ene 2024	29.98	30.42	29.98	30.13	30.13	32,400
29 dic 2023	30.05	30.50	29.97	30.26	30.26	24,100
28 dic 2023	30.85	30.91	30.15	30.47	30.47	22,000
27 dic 2023	30.71	30.83	30.38	30.79	30.79	41,400
26 dic 2023	29.89	30.81	29.85	30.52	30.52	28,600
22 dic 2023	29.99	30.26	28.79	30.01	30.01	26,700
21 dic 2023	29.89	29.89	29.27	29.72	29.72	31,600
20 dic 2023	29.36	30.29	29.36	29.53	29.53	96,900
19 dic 2023	29.09	29.54	28.22	29.41	29.41	57,300
18 dic 2023	29.37	29.37	28.68	28.88	28.88	49,300
15 dic 2023	29.36	29.71	29.00	29.33	29.33	150,400
14 dic 2023	28.40	29.44	28.04	29.05	29.05	89,500
13 dic 2023	27.60	28.37	27.30	28.26	28.26	63,800
12 dic 2023	27.62	27.82	27.20	27.39	27.39	24,000
11 dic 2023	27.24	27.82	27.24	27.50	27.50	23,000
08 dic 2023	27.59	28.00	27.44	27.68	27.68	25,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.18+0.23(+0.29%)

Oro2,312.40+2.80(+0.12%)

Northwest Pipe Company (NWPX)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.18
+0.23(+0.29%)

Oro
2,312.40
+2.80(+0.12%)