Northwest Pipe Company Common Stockのデータ

Northwest Pipe Company Common Stockの基本情報

名前 Northwest Pipe Company Common Stock
ティッカー NWPX
United States
上場年 1995.0
セクター Basic Industries

Northwest Pipe Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.59 31.16 32.59 32.24 24400.0 32.24
2021-02-12 32.32 31.04 31.78 32.04 22800.0 32.04
2021-02-11 32.48 31.25 31.83 31.91 30900.0 31.91
2021-02-10 33.05 31.75 32.5 32.0 29000.0 32.0
2021-02-09 32.25 31.17 31.8 32.21 29100.0 32.21
2021-02-08 32.16 31.64 31.92 31.77 25000.0 31.77
2021-02-05 32.0 31.46 31.89 31.8 30800.0 31.8
2021-02-04 31.9 31.11 31.46 31.9 26800.0 31.9
2021-02-03 31.76 30.34 30.34 31.47 24600.0 31.47
2021-02-02 32.09 30.95 32.09 31.47 33200.0 31.47
2021-02-01 31.27 30.08 30.48 31.24 35500.0 31.24
2021-01-29 30.86 29.7 30.19 30.25 49300.0 30.25
2021-01-28 30.75 29.73 30.6 30.17 33800.0 30.17
2021-01-27 30.63 29.38 29.97 30.15 40500.0 30.15
2021-01-26 31.07 30.12 31.07 30.82 41900.0 30.82
2021-01-25 31.75 30.47 31.72 30.8 40300.0 30.8
2021-01-22 32.26 31.41 31.75 32.0 48100.0 32.0
2021-01-21 32.31 31.88 32.18 32.2 35400.0 32.2
2021-01-20 32.57 31.12 31.12 32.23 37900.0 32.23
2021-01-19 31.69 30.76 31.69 31.12 26100.0 31.12
2021-01-15 31.87 30.78 31.42 31.53 65200.0 31.53
2021-01-14 31.91 30.83 30.83 31.6 47100.0 31.6
2021-01-13 31.55 30.24 31.44 30.73 67700.0 30.73
2021-01-12 32.0 30.21 30.21 31.59 41000.0 31.59
2021-01-11 30.18 29.24 29.46 30.08 32600.0 30.08
2021-01-08 30.3 29.37 30.21 30.18 28900.0 30.18
2021-01-07 30.64 29.42 30.5 30.22 50300.0 30.22
2021-01-06 30.67 27.86 27.86 30.36 80400.0 30.36
2021-01-05 27.8 27.01 27.51 27.2 32700.0 27.2
2021-01-04 28.6 27.44 28.44 27.51 30200.0 27.51
2020-12-31 28.72 27.69 27.75 28.3 29400.0 28.3
2020-12-30 27.77 26.73 26.82 27.49 20300.0 27.49
2020-12-29 28.37 27.05 28.37 27.37 15500.0 27.37
2020-12-28 28.84 27.68 28.11 28.24 27100.0 28.24
2020-12-24 28.02 27.11 27.41 27.89 28600.0 27.89
2020-12-23 27.65 26.33 26.4 27.04 41500.0 27.04
2020-12-22 27.1 25.88 27.1 26.11 51300.0 26.11
2020-12-21 27.79 26.56 27.01 26.95 91000.0 26.95
2020-12-18 28.58 27.07 28.58 27.32 127500.0 27.32
2020-12-17 28.6 27.86 28.6 28.38 55700.0 28.38
2020-12-16 28.78 27.6 28.55 28.26 59700.0 28.26
2020-12-15 28.56 27.32 27.4 28.43 129500.0 28.43
2020-12-14 28.37 26.8 27.88 26.93 38500.0 26.93
2020-12-11 28.75 27.65 28.06 27.82 75700.0 27.82
2020-12-10 29.18 27.54 27.58 28.09 42700.0 28.09
2020-12-09 28.23 27.3 27.89 27.55 63600.0 27.55
2020-12-08 28.67 27.51 28.6 27.74 62700.0 27.74
2020-12-07 29.48 28.75 29.48 28.75 28200.0 28.75
2020-12-04 29.72 28.67 28.89 29.27 40500.0 29.27
2020-12-03 29.57 28.26 29.3 28.53 14800.0 28.53
2020-12-02 30.15 28.82 28.82 29.17 29000.0 29.17
2020-12-01 30.04 29.0 29.17 29.18 31900.0 29.18
2020-11-30 30.26 28.37 29.0 28.78 31700.0 28.78
2020-11-27 29.36 28.6 29.29 29.01 9000.0 29.01
2020-11-25 30.01 28.51 29.9 29.22 33200.0 29.22
2020-11-24 30.48 29.31 29.32 30.25 34100.0 30.25
2020-11-23 29.7 28.7 29.5 29.0 30300.0 29.0
2020-11-20 29.44 27.36 28.19 29.01 36500.0 29.01
2020-11-19 28.49 27.37 27.7 28.49 30700.0 28.49
2020-11-18 28.73 27.67 28.3 27.91 42200.0 27.91
2020-11-17 28.88 28.15 28.21 28.27 22000.0 28.27
2020-11-16 28.96 27.61 27.99 28.54 32000.0 28.54
2020-11-13 28.3 26.88 27.34 27.82 24500.0 27.82
2020-11-12 29.1 27.02 27.84 27.16 41500.0 27.16
2020-11-11 28.68 27.89 28.61 28.15 41500.0 28.15
2020-11-10 29.0 27.26 27.26 28.64 35700.0 28.64
2020-11-09 29.18 26.6 28.88 26.79 45600.0 26.79
2020-11-06 27.22 26.14 27.13 26.52 31500.0 26.52
2020-11-05 28.7 26.59 27.24 27.28 41500.0 27.28
2020-11-04 28.19 25.74 27.45 26.86 42700.0 26.86
2020-11-03 28.24 27.5 27.65 28.13 28600.0 28.13
2020-11-02 27.56 26.95 27.27 27.06 67800.0 27.06
2020-10-30 27.73 26.63 27.58 26.8 44000.0 26.8
2020-10-29 27.86 26.36 26.8 27.57 35000.0 27.57
2020-10-28 29.52 26.77 28.63 26.87 98400.0 26.87
2020-10-27 30.41 29.16 30.05 29.28 31900.0 29.28
2020-10-26 30.5 29.88 30.08 30.22 23000.0 30.22
2020-10-23 31.45 29.65 29.65 30.5 48400.0 30.5
2020-10-22 30.33 29.2 29.94 29.3 28800.0 29.3
2020-10-21 30.81 29.62 29.62 29.87 26400.0 29.87
2020-10-20 30.3 29.65 30.3 29.91 24500.0 29.91
2020-10-19 31.29 29.8 30.52 29.97 33200.0 29.97
2020-10-16 31.5 29.35 29.72 30.62 223800.0 30.62
2020-10-15 30.63 28.64 29.14 30.0 48000.0 30.0
2020-10-14 30.35 29.31 30.35 29.31 36900.0 29.31
2020-10-13 31.32 30.15 31.07 30.35 48700.0 30.35
2020-10-12 31.35 28.49 28.57 30.77 103700.0 30.77
2020-10-09 28.98 27.9 28.91 28.37 14400.0 28.37
2020-10-08 28.94 27.91 28.24 28.55 22000.0 28.55
2020-10-07 28.37 27.55 27.55 28.24 25500.0 28.24
2020-10-06 28.13 26.94 27.84 26.94 30800.0 26.94
2020-10-05 28.37 26.5 26.5 27.45 42800.0 27.45
2020-10-02 27.86 26.75 26.75 27.55 15800.0 27.55
2020-10-01 27.52 26.85 26.85 27.03 41300.0 27.03
2020-09-30 28.09 26.1 27.93 26.46 24500.0 26.46
2020-09-29 28.93 26.87 28.93 27.64 39000.0 27.64
2020-09-28 29.29 25.75 25.75 29.01 134500.0 29.01
2020-09-25 25.74 25.03 25.03 25.4 32900.0 25.4
2020-09-24 25.38 24.31 24.6 25.24 32600.0 25.24
2020-09-23 25.47 24.46 25.14 24.59 31100.0 24.59
2020-09-22 25.62 24.53 25.62 25.22 33600.0 25.22
2020-09-21 26.1 25.08 26.1 25.39 38500.0 25.39
2020-09-18 27.41 26.02 26.94 26.57 104100.0 26.57
2020-09-17 26.9 26.37 26.37 26.76 30600.0 26.76
2020-09-16 27.09 26.29 26.9 26.52 40200.0 26.52
2020-09-15 27.09 26.58 26.68 26.66 19300.0 26.66
2020-09-14 27.2 25.51 26.96 26.58 43000.0 26.58
2020-09-11 27.87 26.79 27.59 27.05 25900.0 27.05
2020-09-10 27.4 26.59 27.4 27.02 22600.0 27.02
2020-09-09 27.51 26.65 27.22 27.18 33000.0 27.18
2020-09-08 27.38 26.67 27.17 26.85 20700.0 26.85
2020-09-04 27.99 26.78 27.99 27.29 40500.0 27.29
2020-09-03 29.43 27.41 28.55 27.41 26400.0 27.41
2020-09-02 28.71 28.0 28.4 28.63 22500.0 28.63
2020-09-01 28.56 27.96 28.25 28.54 19000.0 28.54
2020-08-31 28.58 28.13 28.45 28.33 39700.0 28.33
2020-08-28 28.53 27.97 28.24 28.45 31600.0 28.45
2020-08-27 28.29 27.71 28.02 28.01 31200.0 28.01
2020-08-26 28.08 27.46 27.69 28.02 33000.0 28.02
2020-08-25 27.88 27.48 27.87 27.84 25600.0 27.84
2020-08-24 28.2 27.5 28.2 27.69 34300.0 27.69
2020-08-21 27.9 27.19 27.56 27.72 68800.0 27.72
2020-08-20 27.74 24.78 26.88 27.64 63100.0 27.64
2020-08-19 28.0 27.33 27.62 27.41 26000.0 27.41
2020-08-18 27.81 27.1 27.75 27.57 29700.0 27.57
2020-08-17 28.57 27.59 28.57 27.78 60200.0 27.78
2020-08-14 28.58 28.02 28.18 28.37 27000.0 28.37
2020-08-13 28.43 27.59 28.19 28.4 41300.0 28.4
2020-08-12 29.81 28.03 29.74 28.25 83200.0 28.25
2020-08-11 29.78 29.14 29.16 29.19 46500.0 29.19
2020-08-10 29.45 28.22 28.22 28.79 44600.0 28.79
2020-08-07 28.36 27.44 27.64 28.09 44900.0 28.09
2020-08-06 27.98 27.13 27.13 27.88 51400.0 27.88
2020-08-05 27.29 25.96 25.96 26.97 90300.0 26.97
2020-08-04 25.77 25.14 25.35 25.51 39000.0 25.51
2020-08-03 25.36 24.74 25.05 25.33 59200.0 25.33
2020-07-31 25.28 24.04 25.28 24.85 55200.0 24.85
2020-07-30 25.78 25.15 25.29 25.44 63400.0 25.44
2020-07-29 26.44 25.46 25.69 25.7 56900.0 25.7
2020-07-28 26.19 25.56 25.82 25.68 48700.0 25.68
2020-07-27 25.99 24.98 25.16 25.91 46300.0 25.91
2020-07-24 25.88 25.15 25.37 25.23 44900.0 25.23
2020-07-23 25.98 25.37 25.37 25.62 41900.0 25.62
2020-07-22 26.12 25.29 25.29 25.34 39400.0 25.34
2020-07-21 25.85 25.22 25.22 25.43 38400.0 25.43
2020-07-20 25.5 24.61 25.43 24.99 24900.0 24.99
2020-07-17 26.14 25.36 25.47 25.61 64900.0 25.61
2020-07-16 25.61 24.99 25.39 25.48 46200.0 25.48
2020-07-15 25.89 25.16 25.25 25.43 72800.0 25.43
2020-07-14 24.5 23.99 24.19 24.5 66100.0 24.5
2020-07-13 24.72 24.01 24.37 24.11 50300.0 24.11
2020-07-10 24.46 23.2 24.16 23.94 51000.0 23.94
2020-07-09 23.69 22.69 23.67 22.88 40300.0 22.88
2020-07-08 24.45 23.5 24.03 23.79 44000.0 23.79
2020-07-07 25.05 24.09 24.27 24.2 41400.0 24.2
2020-07-06 25.22 24.46 25.22 24.71 36300.0 24.71
2020-07-02 26.27 24.27 26.07 24.58 44300.0 24.58
2020-07-01 25.63 24.87 25.13 25.54 98600.0 25.54
2020-06-30 25.4 24.2 24.2 25.07 89500.0 25.07
2020-06-29 24.97 23.23 23.23 24.33 69900.0 24.33
2020-06-26 23.6 22.48 23.6 22.75 112700.0 22.75
2020-06-25 23.92 23.07 23.61 23.82 51700.0 23.82
2020-06-24 25.0 23.69 24.81 23.78 74400.0 23.78
2020-06-23 25.55 24.95 25.49 25.13 67900.0 25.13
2020-06-22 25.43 24.3 24.3 25.13 84000.0 25.13
2020-06-19 25.39 24.54 24.93 24.6 225300.0 24.6
2020-06-18 25.49 24.35 24.84 24.5 100700.0 24.5
2020-06-17 25.83 25.05 25.75 25.07 65400.0 25.07
2020-06-16 26.57 25.37 26.18 25.72 72700.0 25.72
2020-06-15 25.47 22.88 22.88 25.04 91500.0 25.04
2020-06-12 24.5 22.88 23.96 23.72 73600.0 23.72
2020-06-11 24.98 22.82 24.33 22.89 84400.0 22.89
2020-06-10 26.26 25.27 26.22 25.46 58400.0 25.46
2020-06-09 27.18 25.44 26.61 26.37 82600.0 26.37
2020-06-08 27.57 26.67 26.95 26.92 63300.0 26.92
2020-06-05 27.37 26.13 26.64 26.84 85600.0 26.84
2020-06-04 25.56 24.77 24.77 25.37 57500.0 25.37
2020-06-03 25.52 24.6 24.67 24.87 42000.0 24.87
2020-06-02 25.08 23.66 24.78 24.21 71200.0 24.21
2020-06-01 25.5 24.5 25.3 24.5 55500.0 24.5
2020-05-29 25.31 23.67 24.85 25.09 85600.0 25.09
2020-05-28 26.07 24.73 25.97 24.91 89200.0 24.91
2020-05-27 25.86 24.47 25.37 25.73 97700.0 25.73
2020-05-26 24.75 23.73 24.22 24.75 103300.0 24.75
2020-05-22 23.74 22.63 22.71 23.26 36500.0 23.26
2020-05-21 23.44 22.64 23.22 22.64 47300.0 22.64
2020-05-20 23.41 22.44 22.44 23.18 49400.0 23.18
2020-05-19 23.14 22.17 22.32 22.18 58000.0 22.18
2020-05-18 22.82 20.88 21.3 22.36 78300.0 22.36
2020-05-15 20.77 20.15 20.15 20.28 66800.0 20.28
2020-05-14 20.42 19.33 20.0 20.23 132900.0 20.23
2020-05-13 20.65 19.6 20.65 20.29 78600.0 20.29
2020-05-12 22.17 20.79 21.06 20.84 82900.0 20.84
2020-05-11 22.47 20.15 22.25 21.05 125900.0 21.05
2020-05-08 23.41 22.14 22.48 22.52 82000.0 22.52
2020-05-07 23.13 22.29 22.45 22.65 56500.0 22.65
2020-05-06 23.38 22.22 23.1 22.25 50500.0 22.25
2020-05-05 24.56 22.71 24.56 22.81 99500.0 22.81
2020-05-04 24.13 23.16 23.43 23.93 47100.0 23.93
2020-05-01 24.0 23.02 23.69 24.0 67600.0 24.0
2020-04-30 25.17 24.21 24.99 24.32 72900.0 24.32
2020-04-29 25.87 24.69 24.7 25.64 77200.0 25.64
2020-04-28 24.89 23.84 24.44 24.55 58600.0 24.55
2020-04-27 23.77 23.08 23.1 23.39 93900.0 23.39
2020-04-24 23.01 22.18 22.92 22.99 100600.0 22.99
2020-04-23 23.49 22.51 22.95 22.85 45600.0 22.85
2020-04-22 23.57 22.63 23.56 22.8 59000.0 22.8
2020-04-21 23.43 22.48 22.64 22.94 48700.0 22.94
2020-04-20 24.0 23.22 23.5 23.47 53100.0 23.47
2020-04-17 24.48 23.53 23.98 23.8 164200.0 23.8
2020-04-16 24.68 22.79 24.5 23.13 142500.0 23.13
2020-04-15 25.49 24.5 25.49 24.51 183300.0 24.51
2020-04-14 26.46 25.12 25.53 25.63 48800.0 25.63
2020-04-13 26.77 24.72 26.21 24.78 50200.0 24.78
2020-04-09 26.44 25.39 25.6 26.29 51800.0 26.29
2020-04-08 25.41 24.15 24.41 24.77 45500.0 24.77
2020-04-07 26.29 23.65 25.24 23.8 66100.0 23.8
2020-04-06 25.14 23.33 23.33 24.77 98300.0 24.77
2020-04-03 22.62 21.34 21.34 22.25 54200.0 22.25
2020-04-02 21.72 19.41 20.2 21.63 93700.0 21.63
2020-04-01 21.91 20.02 21.91 20.11 89900.0 20.11
2020-03-31 23.17 20.14 22.14 22.25 144500.0 22.25
2020-03-30 23.54 21.25 21.74 22.17 66700.0 22.17
2020-03-27 25.71 21.03 25.71 21.6 124100.0 21.6
2020-03-26 26.9 23.22 23.4 26.65 99400.0 26.65
2020-03-25 23.73 21.5 22.46 22.86 51200.0 22.86
2020-03-24 22.8 21.47 21.84 22.43 63000.0 22.43
2020-03-23 22.28 18.52 22.28 21.12 73400.0 21.12
2020-03-20 23.93 18.9 22.7 22.12 144500.0 22.12
2020-03-19 23.53 19.66 19.66 21.95 103500.0 21.95
2020-03-18 22.36 19.05 21.13 19.67 107800.0 19.67
2020-03-17 23.16 19.24 20.07 22.72 116500.0 22.72
2020-03-16 23.63 19.09 21.16 19.33 85300.0 19.33
2020-03-13 23.71 21.87 22.93 23.71 81600.0 23.71
2020-03-12 24.11 21.2 23.24 21.78 95500.0 21.78
2020-03-11 25.25 24.47 24.48 24.81 99700.0 24.81
2020-03-10 27.24 24.93 26.85 25.31 62300.0 25.31
2020-03-09 28.55 26.04 28.55 26.35 107200.0 26.35
2020-03-06 30.4 28.62 29.88 30.28 86600.0 30.28
2020-03-05 31.85 30.1 31.57 30.34 74500.0 30.34
2020-03-04 32.74 31.66 32.38 32.25 104400.0 32.25
2020-03-03 35.52 31.54 33.43 31.6 87300.0 31.6
2020-03-02 33.22 31.26 32.0 33.11 51000.0 33.11
2020-02-28 32.08 30.93 31.9 31.55 93900.0 31.55
2020-02-27 33.85 32.04 32.29 32.59 50900.0 32.59
2020-02-26 32.97 32.0 32.36 32.7 76200.0 32.7
2020-02-25 33.72 32.05 33.72 32.21 58200.0 32.21
2020-02-24 33.77 32.46 33.22 33.74 52300.0 33.74
2020-02-21 34.6 33.81 34.6 33.87 36300.0 33.87
2020-02-20 35.9 34.08 35.87 34.59 80600.0 34.59
2020-02-19 36.7 35.83 36.17 35.88 42100.0 35.88
2020-02-18 36.17 35.57 35.81 36.13 27900.0 36.13