NEWPORT Historical Stock Price

Below is the stock price history for Newport NEWP. Data is recorded each day for the historical open, high, low, close and volume. The Newport stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newport Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-29 23.00 23.00 22.99 22.995 17,525
2016-04-28 23.00 23.005 22.99 22.99 28,552
2016-04-27 23.01 23.01 22.99 23.00 28,384
2016-04-26 22.99 23.01 22.98 22.995 23,522
2016-04-25 23.00 23.00 22.98 22.985 14,886
2016-04-22 22.97 23.01 22.96 23.01 33,728
2016-04-21 22.97 23.01 22.97 22.99 23,801
2016-04-20 23.00 23.00 22.96 22.965 28,887
2016-04-19 22.97 23.00 22.96 22.965 27,500
2016-04-18 22.99 23.02 22.96 22.965 63,926
2016-04-15 22.96 22.99 22.96 22.965 30,977
2016-04-14 22.97 22.99 22.96 22.965 24,695
2016-04-13 22.96 23.01 22.96 23.00 28,196
2016-04-12 22.96 23.00 22.95 22.95 28,388
2016-04-11 23.01 23.05 22.95 22.96 28,033
2016-04-08 23.02 23.03 22.94 22.98 30,239
2016-04-07 22.95 22.97 22.94 22.96 37,152
2016-04-06 22.92 23.00 22.92 23.00 18,018
2016-04-05 22.92 22.98 22.92 22.93 41,398
2016-04-04 23.00 23.01 22.95 22.98 19,953
2016-04-01 22.95 23.01 22.93 23.00 35,919
2016-03-31 23.04 23.04 22.95 22.95 16,589
2016-03-30 22.99 23.03 22.96 23.00 59,289
2016-03-29 22.94 22.99 22.93 22.97 34,168
2016-03-28 22.93 22.95 22.92 22.94 17,311
2016-03-24 22.90 22.96 22.87 22.96 12,317
2016-03-23 22.86 22.87 22.80 22.86 49,066
2016-03-22 22.90 22.93 22.88 22.89 31,277
2016-03-21 22.88 22.93 22.87 22.92 32,844
2016-03-18 22.95 22.95 22.85 22.89 28,730

» More Newport Stock Price History

To see other companies like Newport (NEWP), view our stock market today for news, and other data.