NWPX Infrastructure Inc. NWPX
NASDAQ · United States · Non-Energy Minerals
$104.77+1.74 (+1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103.37 | +0.33% | $102.54 | $104.64 | $100.90 | 76.15K |
| 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 |