NWPX Infrastructure, Inc. (NWPX) NASDAQ

52.12

-0.04(-0.08%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.58	52.16	52.16	53	51.46	41,704
September 04, 2025	51.32	52.21	52.21	52.72	50.52	47,503
September 03, 2025	51.25	51.4	51.4	51.74	50.71	54,200
September 02, 2025	52.24	51.43	51.43	52.7	51.4	64,932
August 29, 2025	54.02	52.96	52.96	54.26	52.82	73,132
August 28, 2025	53.45	53.97	53.97	54.02	52.65	55,000
August 27, 2025	52.6	53.37	53.37	53.38	52.47	43,000
August 26, 2025	52.1	52.85	52.85	52.96	51.9	50,300
August 25, 2025	52.31	52.22	52.22	52.55	51.8	28,600
August 22, 2025	50.89	52.69	52.69	53.28	50.56	73,046
August 21, 2025	50.8	50.87	50.87	51.54	50.21	80,800
August 20, 2025	51.86	51.07	51.07	51.86	50.65	47,200
August 19, 2025	51.21	51.63	51.63	52.3	50.89	71,100
August 18, 2025	51.42	51.17	51.33	52	51.05	39,316
August 15, 2025	52.69	51.54	51.54	52.7	51.45	127,500
August 14, 2025	52.62	52.34	52.34	52.62	51.6	71,100
August 13, 2025	52.86	53.01	53.01	53.3	51.58	108,603
August 12, 2025	50.02	52.31	52.31	52.49	50	82,632
August 11, 2025	48.93	49.5	49.5	50.6	48.15	105,038
August 08, 2025	45.09	48.4	48.4	48.57	44.44	128,024
August 07, 2025	42.14	42.72	42.72	42.8	41.73	51,300
August 06, 2025	42.19	42.01	42.01	42.34	41.57	31,812
August 05, 2025	41.39	42.06	42.06	42.22	41.04	34,000
August 04, 2025	40.58	41.16	41.16	41.34	40.01	41,215
August 01, 2025	41.25	40.54	40.54	41.43	40.37	64,940
July 31, 2025	43.14	41.78	41.78	43.19	41.27	75,037
July 30, 2025	43.43	43.5	43.5	44	43.12	93,200
July 29, 2025	42.86	43.1	43.1	43.19	42.72	62,600
July 28, 2025	42.3	42.48	42.48	42.54	41.99	33,100
July 25, 2025	41.61	42.27	42.27	42.45	41.55	44,100
July 24, 2025	42.01	41.27	41.27	42.01	41.25	46,415
July 23, 2025	41.62	41.98	41.98	42.1	41.53	41,349
July 22, 2025	41.51	41.06	41.06	41.89	41.06	63,100
July 21, 2025	40.96	40.99	40.99	41.54	40.67	80,814
July 18, 2025	41.6	40.77	40.77	41.6	40.51	66,733
July 17, 2025	41.08	41.28	41.28	41.6	40.68	53,326
July 16, 2025	41.54	41.08	41.08	41.62	40.59	80,300
July 15, 2025	42.35	41.5	41.5	42.35	41.37	68,900
July 14, 2025	41.95	42.31	42.31	42.47	41.7	63,433
July 11, 2025	42.16	42.12	42.12	42.98	41.98	67,700
July 10, 2025	42.41	42.6	42.6	43.34	42.41	43,730
July 09, 2025	41.92	42.23	42.23	42.42	41.68	66,910
July 08, 2025	42.27	41.93	41.93	42.65	41.85	67,264
July 07, 2025	42.31	42.14	42.14	43.58	42.1	75,500
July 03, 2025	42.41	42.78	42.78	43.01	42.13	28,300
July 02, 2025	41.86	42.34	42.34	42.51	41.1	61,846
July 01, 2025	40.99	42.02	42.02	42.99	40.92	94,138
June 30, 2025	41.83	41.01	41.01	41.83	40.83	118,400
June 27, 2025	40.97	41.75	41.75	42.63	40.74	173,040
June 26, 2025	40.52	40.99	40.99	41.29	40.23	46,316
June 25, 2025	40.02	40.08	40.08	40.14	39.45	42,201
June 24, 2025	40.17	40.1	40.1	40.17	39.18	37,323
June 23, 2025	38.46	39.91	39.91	39.92	38.38	43,000
June 20, 2025	39.04	38.6	38.6	39.47	38.49	107,300
June 18, 2025	38.46	38.66	38.66	39.44	38.46	44,500
June 17, 2025	38.53	38.61	38.61	39.31	38.53	39,700
June 16, 2025	39.04	38.8	38.8	39.21	38.64	41,553
June 13, 2025	38.45	38.79	38.79	39.51	38.45	43,915
June 12, 2025	39.24	39.23	39.23	39.46	38.99	25,543
June 11, 2025	39.63	39.51	39.51	40.11	39.27	35,600