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 in the Open, High, Low, Close, and Volume data format along with Newport price to earnings ratio data. The stock price was at a 5 year high of 23.02 on 22 Apr, 2016 as seen from Newport stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-2923.0023.0122.9922.99175070729.861.47
2016-04-2822.9923.0122.9923.0165793629.881.47
2016-04-2722.9923.0122.9923.0123864029.881.47
2016-04-2622.9923.0122.9823.0018460629.871.47
2016-04-2523.0023.0122.9823.0021790529.871.47
2016-04-2222.9823.0222.9423.0235259329.901.47
2016-04-2122.9723.0122.9723.0039638329.871.47
2016-04-2022.9723.0122.9622.9621188829.821.47
2016-04-1922.9723.0022.9622.9622715629.821.47
2016-04-1822.9923.0222.9622.9947224229.861.47
2016-04-1522.9623.0022.9623.0026357129.871.47
2016-04-1423.0023.0022.9622.9615239229.821.47
2016-04-1322.9623.0122.9623.0121844829.881.47
2016-04-1222.9623.0022.9522.9518159729.811.47
2016-04-1123.0023.0522.9522.9716804729.831.47
2016-04-0822.9923.0322.9422.9916901729.861.47
2016-04-0722.9823.0022.9422.9534986329.811.47
2016-04-0622.9223.0122.9223.0120438729.881.47
2016-04-0522.9522.9922.9222.9230490529.771.47
2016-04-0423.0023.0122.9522.9919244029.861.47
2016-04-0122.9523.0222.9223.0132358329.881.47
2016-03-3123.0123.0422.9323.0019645329.871.47
2016-03-3022.9723.0422.9423.0271616129.901.47
2016-03-2922.9023.0022.9022.9726669429.831.47
2016-03-2822.9322.9622.9122.9223202929.771.47
2016-03-250.000.000.0022.960N/AN/A
2016-03-2422.8822.9722.8722.9617575529.821.47
2016-03-2322.9022.9022.7922.8634444029.691.46
2016-03-2222.9022.9522.8822.9033838029.741.47
2016-03-2122.9022.9522.8722.9239459229.771.47
2016-03-1822.9222.9522.8522.8763855329.701.46
2016-03-1722.9422.9622.8822.9045834629.741.47
2016-03-1622.8722.9722.8722.9030819929.741.47
2016-03-1522.8522.9522.8122.8952586929.731.47
2016-03-1422.9322.9322.8022.8531101429.681.46
2016-03-1122.8822.9522.8422.9333244029.781.47
2016-03-1022.8722.9422.8222.8638153329.691.46
2016-03-0922.9022.9522.8322.8730223129.701.46
2016-03-0822.9622.9622.8322.8646581929.691.46
2016-03-0722.9523.0022.9222.9639400029.821.47
2016-03-0422.9523.0022.9022.9962564729.861.47
2016-03-0322.8223.0422.7923.0193418329.881.47
2016-03-0222.8022.8522.7922.8089010729.611.46
2016-03-0122.7922.8122.7622.8098153529.611.46
2016-02-2922.7822.8122.7422.77183011029.571.46
2016-02-2622.7922.9322.7822.81173584029.621.46
2016-02-2522.7822.8422.7622.79320477229.601.46
2016-02-2422.7722.9022.7522.89411596529.731.47
2016-02-2322.8222.8822.7122.761332645830.351.45
2016-02-2215.2015.3914.9015.0422622720.050.96
2016-02-1914.9615.3714.7215.0111332620.010.96
2016-02-1815.1115.4014.9515.0410705720.050.96
2016-02-1714.9615.4414.9615.1212589320.160.96
2016-02-1614.5915.4514.3714.8725968019.830.95
2016-02-150.000.000.0014.390N/AN/A
2016-02-1214.5614.7614.3214.3921737819.190.92
2016-02-1114.1715.0414.1614.4910402619.320.92
2016-02-1014.5015.3914.4814.4910879019.320.92
2016-02-0914.2414.6914.2414.468611619.280.92
2016-02-0814.4414.5314.2014.4420206219.250.92
2016-02-0514.8715.0214.6014.6223297419.490.93
2016-02-0414.8915.2213.5914.9119282019.880.95
2016-02-0314.9815.1314.6514.9115122819.880.95
2016-02-0214.8615.0414.7714.8713710619.830.95
2016-02-0115.1215.1314.7615.0425723620.050.96
2016-01-2914.6015.2314.6015.23275266N/AN/A
2016-01-2814.5614.7014.3514.50159811N/AN/A
2016-01-2714.4714.5014.1814.38173899N/AN/A
2016-01-2614.2914.6714.2914.55169842N/AN/A
2016-01-2514.6914.6914.1914.25166665N/AN/A
2016-01-2214.0415.1114.0414.80290204N/AN/A
2016-01-2113.8614.1613.6513.72334907N/AN/A
2016-01-2013.1814.0413.1813.80397212N/AN/A
2016-01-1914.1214.3013.3313.42377943N/AN/A
2016-01-180.000.000.0013.970N/AN/A
2016-01-1513.8414.2313.7413.97274511N/AN/A
2016-01-1414.1914.7514.0814.25165830N/AN/A
2016-01-1314.6514.7614.0714.15210802N/AN/A
2016-01-1214.7614.7614.3714.62109888N/AN/A
2016-01-1114.5015.2314.3814.67222945N/AN/A
2016-01-0814.6314.8114.3714.40312736N/AN/A
2016-01-0714.8115.6414.5414.60149954N/AN/A
2016-01-0615.0315.2814.9615.05244411N/AN/A
2016-01-0515.2915.3515.0015.27125259N/AN/A
2016-01-0415.5615.6015.2215.28161277N/AN/A
2016-01-010.000.000.0015.870N/AN/A
2015-12-3116.0616.3115.7315.87108668N/AN/A
2015-12-3016.3116.3216.0416.1378309N/AN/A
2015-12-2916.2316.3616.0216.3470081N/AN/A
Get more Data

Newport Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.02 Mar 30,2016
Min Stock Price 10.54 Oct 19,2012
Avg Stock Price 16.6

Newport Historical PE ratio: Past 5 years

Max PE Ratio 55.26 Mar 07,2014
Min PE Ratio 6.29 Jul 24,2012
Avg PE Ratio 22.5

Newport Historical PS ratio: Past 5 years

Max PS Ratio 1.51 Mar 07,2014
Min PS Ratio 0.67 Oct 19,2012
Avg PS Ratio 1.1

NEWP Industry Peers

Company Price Change (%)
Bruker Corp (BRKR)28.020.4 (1.45%)
Measurement Specialties (MEAS)860.01 (0.01%)
Techprecision (TPCS)0.690 (0%)
Omni-lite Indus (OLNCF)1.490.03 (2.05%)
Dynasil (DYSL)1.190.01 (0.85%)
Ii-vi Inc (IIVI)34.50.75 (2.13%)
Rofin-sinar (RSTI)32.550.07 (0.22%)

We provide Newport historical quotes along with PE ratio and PS ratio for doing Newport fundamental analysis. The price movement is easily depicted in the Newport stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. NEWP closed at 22.99 and traded with a volume of 1750707 on the last trading day. .