Newport Stock Price History, NEWP Historical Prices

Add to My Stocks
$22.99 $0.02 (0.09%) NEWP stock closing price Apr 29, 2016 (Closing)

Newport stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Newport P/E ratio data for the stock. The Newport stock price history chart shows that the stock price reached a high of $23.02 on Mar 30, 2016, and a low of $12.52 on Dec 14, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-29 23 23.01 22.99 22.99 1,750,707 29.86 1.47
2016-04-28 22.99 23.01 22.99 23.01 657,936 29.88 1.47
2016-04-27 22.99 23.01 22.99 23.01 238,640 29.88 1.47
2016-04-26 22.99 23.01 22.98 23 184,606 29.87 1.47
2016-04-25 23 23.01 22.98 23 217,905 29.87 1.47
2016-04-22 22.98 23.02 22.94 23.02 352,593 29.9 1.47
2016-04-21 22.97 23.01 22.97 23 396,383 29.87 1.47
2016-04-20 22.97 23.01 22.96 22.96 211,888 29.82 1.47
2016-04-19 22.97 23 22.96 22.96 227,156 29.82 1.47
2016-04-18 22.99 23.02 22.96 22.99 472,242 29.86 1.47
2016-04-15 22.96 23 22.96 23 263,571 29.87 1.47
2016-04-14 23 23 22.96 22.96 152,392 29.82 1.47
2016-04-13 22.96 23.01 22.96 23.01 218,448 29.88 1.47
2016-04-12 22.96 23 22.95 22.95 181,597 29.81 1.47
2016-04-11 23 23.05 22.95 22.97 168,047 29.83 1.47
2016-04-08 22.99 23.03 22.94 22.99 169,017 29.86 1.47
2016-04-07 22.98 23 22.94 22.95 349,863 29.81 1.47
2016-04-06 22.92 23.01 22.92 23.01 204,387 29.88 1.47
2016-04-05 22.95 22.99 22.92 22.92 304,905 29.77 1.47
2016-04-04 23 23.01 22.95 22.99 192,440 29.86 1.47
2016-04-01 22.95 23.02 22.92 23.01 323,583 29.88 1.47
2016-03-31 23.01 23.04 22.93 23 196,453 29.87 1.47
2016-03-30 22.97 23.04 22.94 23.02 716,161 29.9 1.47
2016-03-29 22.9 23 22.9 22.97 266,694 29.83 1.47
2016-03-28 22.93 22.96 22.91 22.92 232,029 29.77 1.47
2016-03-25 0 0 0 22.96 0 - -
2016-03-24 22.88 22.97 22.87 22.96 175,755 29.82 1.47
2016-03-23 22.9 22.9 22.79 22.86 344,440 29.69 1.46
2016-03-22 22.9 22.95 22.88 22.9 338,380 29.74 1.47
2016-03-21 22.9 22.95 22.87 22.92 394,592 29.77 1.47
2016-03-18 22.92 22.95 22.85 22.87 638,553 29.7 1.46
2016-03-17 22.94 22.96 22.88 22.9 458,346 29.74 1.47
2016-03-16 22.87 22.97 22.87 22.9 308,199 29.74 1.47
2016-03-15 22.85 22.95 22.81 22.89 525,869 29.73 1.47
2016-03-14 22.93 22.93 22.8 22.85 311,014 29.68 1.46
2016-03-11 22.88 22.95 22.84 22.93 332,440 29.78 1.47
2016-03-10 22.87 22.94 22.82 22.86 381,533 29.69 1.46
2016-03-09 22.9 22.95 22.83 22.87 302,231 29.7 1.46
2016-03-08 22.96 22.96 22.83 22.86 465,819 29.69 1.46
2016-03-07 22.95 23 22.92 22.96 394,000 29.82 1.47
2016-03-04 22.95 23 22.9 22.99 625,647 29.86 1.47
2016-03-03 22.82 23.04 22.79 23.01 934,183 29.88 1.47
2016-03-02 22.8 22.85 22.79 22.8 890,107 29.61 1.46
2016-03-01 22.79 22.81 22.76 22.8 981,535 29.61 1.46
2016-02-29 22.78 22.81 22.74 22.77 1,830,110 29.57 1.46
2016-02-26 22.79 22.93 22.78 22.81 1,735,840 29.62 1.46
2016-02-25 22.78 22.84 22.76 22.79 3,204,772 29.6 1.46
2016-02-24 22.77 22.9 22.75 22.89 4,115,965 29.73 1.47
2016-02-23 22.82 22.88 22.71 22.76 13,326,458 30.35 1.45
2016-02-22 15.2 15.39 14.9 15.04 226,227 20.05 0.96
2016-02-19 14.96 15.37 14.72 15.01 113,326 20.01 0.96
2016-02-18 15.11 15.4 14.95 15.04 107,057 20.05 0.96
2016-02-17 14.96 15.44 14.96 15.12 125,893 20.16 0.96
2016-02-16 14.59 15.45 14.37 14.87 259,680 19.83 0.95
2016-02-15 0 0 0 14.39 0 - -
2016-02-12 14.56 14.76 14.32 14.39 217,378 19.19 0.92
2016-02-11 14.17 15.04 14.16 14.49 104,026 19.32 0.92
2016-02-10 14.5 15.39 14.48 14.49 108,790 19.32 0.92
2016-02-09 14.24 14.69 14.24 14.46 86,116 19.28 0.92
2016-02-08 14.44 14.53 14.2 14.44 202,062 19.25 0.92
2016-02-05 14.87 15.02 14.6 14.62 232,974 19.49 0.93
2016-02-04 14.89 15.22 13.59 14.91 192,820 19.88 0.95
2016-02-03 14.98 15.13 14.65 14.91 151,228 19.88 0.95
2016-02-02 14.86 15.04 14.77 14.87 137,106 19.83 0.95
2016-02-01 15.12 15.13 14.76 15.04 257,236 20.05 0.96
2016-01-29 14.6 15.23 14.6 15.23 275,266 - -
2016-01-28 14.56 14.7 14.35 14.5 159,811 - -
2016-01-27 14.47 14.5 14.18 14.38 173,899 - -
2016-01-26 14.29 14.67 14.29 14.55 169,842 - -
2016-01-25 14.69 14.69 14.19 14.25 166,665 - -
2016-01-22 14.04 15.11 14.04 14.8 290,204 - -
2016-01-21 13.86 14.16 13.65 13.72 334,907 - -
2016-01-20 13.18 14.04 13.18 13.8 397,212 - -
2016-01-19 14.12 14.3 13.33 13.42 377,943 - -
2016-01-18 0 0 0 13.97 0 - -
2016-01-15 13.84 14.23 13.74 13.97 274,511 - -
2016-01-14 14.19 14.75 14.08 14.25 165,830 - -
2016-01-13 14.65 14.76 14.07 14.15 210,802 - -
2016-01-12 14.76 14.76 14.37 14.62 109,888 - -
2016-01-11 14.5 15.23 14.38 14.67 222,945 - -
2016-01-08 14.63 14.81 14.37 14.4 312,736 - -
2016-01-07 14.81 15.64 14.54 14.6 149,954 - -
2016-01-06 15.03 15.28 14.96 15.05 244,411 - -
2016-01-05 15.29 15.35 15 15.27 125,259 - -
2016-01-04 15.56 15.6 15.22 15.28 161,277 - -
2016-01-01 0 0 0 15.87 0 - -
2015-12-31 16.06 16.31 15.73 15.87 108,668 - -
2015-12-30 16.31 16.32 16.04 16.13 78,309 - -
2015-12-29 16.23 16.36 16.02 16.34 70,081 - -
Get more Data

Newport Stock History Chart

View NEWP PE ratio, PS ratio stocks charts and compare with peers.
NEWP Chart
Note: Compare Newport stock price history with the index and industry peers.

Newport Stock Price History: Past 5 years

Max Stock Price23.02Mar 30,2016
Min Stock Price12.52Dec 14,2012
Avg Stock Price17.26

Newport Historical PE ratio: Past 5 years

Max PE Ratio55.26Mar 07,2014
Min PE Ratio8.29Dec 14,2012
Avg PE Ratio25.43

Newport Historical PS ratio: Past 5 years

Max PS Ratio1.51Mar 07,2014
Min PS Ratio0.78Dec 06,2012
Avg PS Ratio1.15

NEWP Industry Peers

Company Price Change (%)
Bruker Corp (BRKR)32.10.2 (0.62%)
Measurement Specialties (MEAS)860.01 (0.01%)
Ii-vi Inc (IIVI)38.30.45 (1.16%)
Rofin-sinar (RSTI)32.550.07 (0.22%)
Coherent (COHR)210.418.92 (4.07%)
Corning (GLW)29.470.07 (0.24%)
Viavi (VIAV)9.930.23 (2.37%)

Newport share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Newport stock analysis. Newport stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. NEWP stock saw a high of $23.01, and a low of $22.99 on last trading day. The average P/S ratio was 1.15 as can be seen from Newport stock history.