NWPX Infrastructure Inc. NWPX
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$101,87-1,16 (-1,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101,73 | -1,26 % | $102,54 | $103,04 | $100,90 | 19,22K |
| 2026-09-30 | $103,03 | +0,66 % | $103,24 | $103,24 | $100,21 | 185,20K |
| 2026-09-29 | $102,35 | -0,74 % | $103,58 | $104,18 | $101,82 | 68,20K |
| 2026-09-28 | $103,11 | +0,27 % | $102,39 | $103,66 | $101,36 | 111,80K |
| 2026-09-25 | $102,83 | +1,47 % | $102,42 | $103,54 | $101,64 | 78,40K |
| 2026-09-24 | $101,34 | -1,25 % | $101,78 | $102,13 | $99,72 | 89,00K |
| 2026-09-23 | $102,62 | -0,69 % | $102,52 | $103,45 | $101,60 | 131,60K |
| 2026-09-22 | $103,33 | +0,80 % | $103,98 | $104,23 | $102,10 | 74,00K |
| 2026-09-21 | $102,51 | +1,16 % | $101,93 | $103,73 | $100,00 | 109,70K |
| 2026-09-18 | $101,33 | -1,65 % | $102,89 | $104,60 | $101,06 | 362,30K |
| 2026-09-17 | $103,03 | +0,66 % | $104,76 | $105,66 | $101,73 | 99,90K |
| 2026-09-16 | $102,35 | +1,12 % | $101,90 | $103,97 | $100,80 | 82,50K |
| 2026-09-15 | $101,22 | +0,70 % | $100,86 | $102,40 | $100,10 | 189,60K |
| 2026-09-14 | $100,52 | -3,94 % | $100,94 | $102,79 | $99,07 | 130,30K |
| 2026-09-11 | $104,64 | +0,97 % | $105,37 | $106,43 | $104,04 | 95,40K |
| 2026-09-10 | $103,63 | -3,15 % | $105,98 | $106,16 | $102,91 | 112,40K |
| 2026-09-09 | $107,00 | +0,49 % | $106,48 | $107,60 | $104,60 | 123,90K |
| 2026-09-08 | $106,48 | -1,11 % | $106,52 | $107,54 | $104,65 | 148,30K |
| 2026-09-04 | $107,68 | -2,41 % | $110,42 | $111,26 | $107,09 | 125,30K |
| 2026-09-03 | $110,34 | +0,42 % | $111,07 | $111,75 | $108,50 | 132,10K |
| 2026-09-02 | $109,88 | +0,73 % | $110,02 | $111,39 | $108,10 | 154,60K |
| 2026-09-01 | $109,08 | -0,76 % | $108,43 | $110,12 | $106,97 | 283,30K |
| 2026-08-31 | $109,92 | -1,88 % | $111,33 | $111,33 | $108,03 | 347,00K |
| 2026-08-28 | $112,03 | -1,97 % | $114,14 | $114,39 | $111,15 | 106,00K |
| 2026-08-27 | $114,28 | +1,68 % | $112,77 | $114,56 | $111,87 | 113,10K |
| 2026-08-26 | $112,39 | +1,63 % | $111,12 | $112,55 | $110,37 | 161,20K |
| 2026-08-25 | $110,59 | +0,07 % | $112,87 | $113,62 | $109,33 | 85,70K |
| 2026-08-24 | $110,51 | +0,39 % | $109,60 | $110,94 | $108,75 | 98,70K |
| 2026-08-21 | $110,08 | +0,24 % | $111,57 | $111,75 | $108,14 | 146,30K |
| 2026-08-20 | $109,82 | -1,49 % | $110,31 | $111,83 | $109,08 | 114,10K |
| 2026-08-19 | $111,48 | -2,00 % | $115,08 | $116,04 | $109,89 | 142,10K |
| 2026-08-18 | $113,75 | -2,81 % | $116,45 | $116,89 | $112,01 | 99,80K |
| 2026-08-17 | $117,04 | +0,76 % | $116,16 | $117,83 | $113,88 | 128,00K |
| 2026-08-14 | $116,16 | +0,68 % | $114,87 | $117,46 | $113,73 | 114,50K |
| 2026-08-13 | $115,37 | +1,50 % | $115,63 | $117,20 | $113,47 | 120,20K |
| 2026-08-12 | $113,67 | +1,71 % | $113,80 | $115,15 | $112,62 | 111,10K |
| 2026-08-11 | $111,76 | -2,50 % | $115,04 | $117,05 | $111,21 | 138,90K |
| 2026-08-10 | $114,62 | -4,26 % | $119,15 | $120,00 | $112,64 | 234,90K |
| 2026-08-07 | $119,72 | +1,03 % | $118,50 | $121,10 | $118,01 | 113,20K |
| 2026-08-06 | $118,50 | -4,62 % | $124,24 | $126,80 | $117,69 | 130,00K |
| 2026-08-05 | $124,24 | -2,09 % | $126,41 | $128,86 | $123,98 | 163,10K |
| 2026-08-04 | $126,89 | -0,42 % | $130,98 | $130,98 | $126,40 | 202,70K |
| 2026-08-03 | $127,43 | +3,53 % | $122,19 | $127,78 | $120,83 | 160,00K |
| 2026-07-31 | $123,08 | -2,99 % | $129,08 | $129,08 | $119,07 | 596,90K |
| 2026-07-30 | $126,87 | +2,97 % | $124,42 | $133,82 | $121,53 | 277,50K |
| 2026-07-29 | $123,21 | -2,41 % | $126,36 | $127,81 | $120,56 | 272,20K |
| 2026-07-28 | $126,25 | -1,57 % | $129,30 | $129,30 | $122,49 | 260,00K |
| 2026-07-27 | $128,26 | -0,81 % | $129,98 | $132,47 | $123,46 | 254,30K |
| 2026-07-24 | $129,31 | -2,60 % | $133,46 | $134,58 | $129,01 | 166,60K |
| 2026-07-23 | $132,76 | -0,91 % | $133,59 | $135,03 | $131,38 | 219,90K |
| 2026-07-22 | $133,98 | -1,06 % | $132,72 | $135,11 | $130,70 | 200,70K |
| 2026-07-21 | $135,41 | -0,57 % | $137,21 | $138,08 | $128,51 | 262,80K |
| 2026-07-20 | $136,18 | -1,46 % | $139,21 | $140,73 | $135,29 | 143,30K |
| 2026-07-17 | $138,20 | -0,66 % | $136,64 | $139,54 | $132,21 | 165,20K |
| 2026-07-16 | $139,12 | +2,97 % | $134,76 | $141,17 | $134,67 | 165,00K |
| 2026-07-15 | $135,11 | -2,24 % | $138,57 | $140,00 | $132,27 | 174,20K |
| 2026-07-14 | $138,21 | +3,77 % | $136,91 | $139,60 | $135,57 | 138,70K |
| 2026-07-13 | $133,19 | -0,52 % | $132,45 | $135,48 | $131,73 | 207,80K |
| 2026-07-10 | $133,89 | +0,93 % | $131,85 | $136,81 | $128,24 | 135,90K |
| 2026-07-09 | $132,65 | +0,33 % | $134,72 | $134,81 | $130,08 | 218,50K |
| 2026-07-08 | $132,22 | -2,36 % | $133,05 | $137,61 | $131,50 | 221,90K |
| 2026-07-07 | $135,41 | -5,43 % | $140,15 | $141,03 | $132,79 | 212,70K |
| 2026-07-06 | $143,18 | +4,57 % | $136,99 | $144,58 | $136,99 | 159,70K |
| 2026-07-02 | $136,92 | -5,11 % | $145,28 | $146,20 | $131,44 | 304,20K |
| 2026-07-01 | $144,30 | -3,76 % | $149,13 | $151,74 | $144,30 | 252,70K |
| 2026-06-30 | $149,94 | +0,38 % | $149,64 | $150,60 | $147,48 | 224,70K |
| 2026-06-29 | $149,37 | +0,92 % | $148,30 | $151,92 | $146,07 | 205,50K |
| 2026-06-26 | $148,01 | +0,94 % | $146,63 | $149,41 | $141,02 | 607,30K |
| 2026-06-25 | $146,63 | +2,16 % | $144,51 | $152,03 | $144,51 | 221,30K |
| 2026-06-24 | $143,53 | +3,54 % | $140,18 | $146,22 | $138,99 | 324,20K |
| 2026-06-23 | $138,62 | -1,63 % | $138,10 | $141,63 | $135,00 | 179,10K |
| 2026-06-22 | $140,92 | +1,24 % | $139,40 | $142,65 | $138,49 | 285,10K |
| 2026-06-18 | $139,19 | +0,22 % | $141,52 | $144,35 | $135,50 | 251,50K |
| 2026-06-17 | $138,89 | +5,01 % | $132,74 | $139,64 | $132,74 | 193,00K |
| 2026-06-16 | $132,26 | +0,88 % | $132,27 | $133,99 | $131,00 | 113,70K |
| 2026-06-15 | $131,10 | +1,75 % | $130,92 | $133,80 | $128,82 | 154,50K |
| 2026-06-12 | $128,85 | -0,29 % | $130,38 | $133,80 | $126,90 | 199,40K |
| 2026-06-11 | $129,22 | +5,65 % | $124,41 | $129,58 | $120,01 | 138,40K |
| 2026-06-10 | $122,31 | -0,77 % | $123,65 | $128,29 | $121,34 | 162,60K |
| 2026-06-09 | $123,26 | +1,73 % | $123,19 | $125,62 | $118,51 | 130,40K |
| 2026-06-08 | $121,16 | +2,89 % | $120,74 | $123,14 | $118,77 | 97,90K |
| 2026-06-05 | $117,76 | -3,96 % | $121,77 | $122,69 | $117,21 | 96,70K |
| 2026-06-04 | $122,61 | +2,43 % | $119,52 | $123,49 | $118,00 | 336,10K |
| 2026-06-03 | $119,70 | -0,02 % | $119,72 | $121,50 | $118,92 | 87,30K |
| 2026-06-02 | $119,72 | +1,17 % | $118,33 | $122,53 | $118,33 | 192,00K |
| 2026-06-01 | $118,33 | +0,31 % | $116,70 | $118,33 | $113,18 | 209,30K |
| 2026-05-29 | $117,96 | -1,95 % | $120,80 | $121,27 | $116,89 | 116,70K |
| 2026-05-28 | $120,30 | -1,22 % | $121,88 | $123,16 | $119,13 | 155,70K |
| 2026-05-27 | $121,79 | +3,66 % | $118,82 | $122,19 | $117,16 | 160,90K |
| 2026-05-26 | $117,49 | +4,66 % | $113,30 | $118,58 | $113,30 | 123,20K |