NWPX Infrastructure, Inc.NWPXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $69.15 | $70.99 | $68.55 | $69.46 | 97,728 |
| 2/2/2026 | $67.43 | $69.86 | $67.43 | $68.75 | 80,400 |
| 1/30/2026 | $66.13 | $67.72 | $65.95 | $67.45 | 245,421 |
| 1/29/2026 | $65.75 | $67.95 | $65.75 | $66.96 | 85,635 |
| 1/28/2026 | $67.27 | $67.47 | $65.64 | $66.15 | 80,209 |
| 1/27/2026 | $67.31 | $67.79 | $66.57 | $66.94 | 53,200 |
| 1/26/2026 | $67.51 | $68.74 | $66.75 | $67.04 | 54,916 |
| 1/23/2026 | $69.29 | $69.47 | $67.34 | $67.36 | 65,900 |
| 1/22/2026 | $69.42 | $70.61 | $68.55 | $69.73 | 59,600 |
| 1/21/2026 | $67.73 | $69.80 | $67.05 | $69.22 | 64,074 |
| 1/20/2026 | $68.01 | $68.92 | $66.98 | $66.98 | 65,638 |
| 1/16/2026 | $69.61 | $70.30 | $68.36 | $69.11 | 78,521 |
| 1/15/2026 | $68.05 | $69.43 | $67.97 | $69.27 | 47,300 |
| 1/14/2026 | $67.18 | $68.08 | $65.72 | $67.89 | 127,700 |
| 1/13/2026 | $68.30 | $69.00 | $67.10 | $67.29 | 74,003 |
| 1/12/2026 | $65.98 | $68.26 | $65.79 | $67.82 | 93,986 |
| 1/9/2026 | $64.55 | $66.60 | $64.55 | $65.94 | 83,330 |
| 1/8/2026 | $63.09 | $64.39 | $62.78 | $63.65 | 57,350 |
| 1/7/2026 | $63.86 | $64.90 | $63.00 | $63.29 | 44,000 |
| 1/6/2026 | $63.62 | $64.09 | $61.43 | $64.02 | 78,800 |
| 1/5/2026 | $62.97 | $64.87 | $62.62 | $63.91 | 52,816 |
| 1/2/2026 | $62.88 | $63.57 | $62.25 | $63.03 | 52,405 |
| 12/31/2025 | $62.80 | $63.42 | $62.23 | $62.49 | 44,019 |
| 12/30/2025 | $62.87 | $63.52 | $62.73 | $62.80 | 33,900 |
| 12/29/2025 | $64.01 | $64.01 | $62.42 | $63.16 | 38,000 |
| 12/26/2025 | $64.91 | $64.92 | $63.81 | $64.05 | 50,400 |
| 12/24/2025 | $64.50 | $65.31 | $64.25 | $64.70 | 25,700 |
| 12/23/2025 | $64.11 | $64.90 | $63.85 | $64.60 | 55,446 |
| 12/22/2025 | $64.44 | $65.66 | $63.85 | $64.15 | 69,000 |
| 12/19/2025 | $63.54 | $64.16 | $63.20 | $64.14 | 172,449 |
| 12/18/2025 | $63.90 | $64.34 | $62.86 | $63.11 | 70,837 |
| 12/17/2025 | $63.33 | $63.55 | $62.41 | $63.11 | 56,300 |
| 12/16/2025 | $63.14 | $63.88 | $62.66 | $62.74 | 53,200 |
| 12/15/2025 | $63.50 | $63.83 | $62.18 | $63.03 | 74,300 |
| 12/12/2025 | $62.76 | $63.79 | $60.62 | $63.53 | 91,400 |
| 12/11/2025 | $60.91 | $63.14 | $60.50 | $62.83 | 80,236 |
| 12/10/2025 | $59.66 | $61.32 | $59.66 | $60.54 | 96,700 |
| 12/9/2025 | $59.47 | $60.80 | $59.42 | $59.63 | 63,342 |
| 12/8/2025 | $59.89 | $60.40 | $59.46 | $59.82 | 53,100 |
| 12/5/2025 | $60.40 | $60.54 | $59.43 | $59.70 | 42,000 |
| 12/4/2025 | $59.25 | $60.70 | $58.27 | $60.09 | 104,444 |
| 12/3/2025 | $58.44 | $59.52 | $57.42 | $59.43 | 34,938 |
| 12/2/2025 | $58.13 | $58.64 | $57.77 | $58.13 | 28,930 |
| 12/1/2025 | $58.52 | $58.65 | $57.54 | $57.90 | 34,442 |
| 11/28/2025 | $58.29 | $58.71 | $57.98 | $58.62 | 19,800 |
| 11/26/2025 | $57.68 | $58.95 | $56.98 | $58.51 | 64,800 |
| 11/25/2025 | $57.18 | $58.28 | $56.94 | $58.02 | 32,900 |
| 11/24/2025 | $56.00 | $57.50 | $55.43 | $56.93 | 57,600 |
| 11/21/2025 | $53.91 | $56.23 | $53.15 | $55.96 | 65,900 |
| 11/20/2025 | $55.93 | $57.45 | $53.55 | $53.85 | 67,349 |
| 11/19/2025 | $55.82 | $56.94 | $54.86 | $55.13 | 71,300 |
| 11/18/2025 | $56.23 | $56.92 | $54.88 | $55.39 | 56,510 |
| 11/17/2025 | $57.40 | $57.50 | $55.76 | $56.19 | 41,500 |
| 11/14/2025 | $56.58 | $57.29 | $56.40 | $57.18 | 37,500 |
| 11/13/2025 | $58.02 | $58.02 | $56.70 | $57.40 | 52,200 |
| 11/12/2025 | $57.24 | $58.50 | $57.24 | $58.19 | 67,200 |
| 11/11/2025 | $58.79 | $58.89 | $56.94 | $57.40 | 53,600 |
| 11/10/2025 | $59.53 | $65.84 | $58.05 | $58.98 | 90,600 |
| 11/7/2025 | $60.21 | $60.60 | $58.79 | $58.95 | 57,003 |
| 11/6/2025 | $61.36 | $62.36 | $59.92 | $60.56 | 74,161 |
| 11/5/2025 | $63.72 | $63.72 | $60.62 | $60.86 | 167,400 |