National Presto Industrie... (NPK)
97.91
0.81 (0.83%)
At close: Jan 15, 2025, 2:30 PM
NPK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 96.67 | 98.38 | 96.39 | 97.10 | 0.59 | 0.61% | 33,280 |
| Jan 13, 2025 | 94.92 | 96.57 | 94.64 | 96.51 | 1.24 | 1.30% | 30,610 |
| Jan 10, 2025 | 96.01 | 96.01 | 94.86 | 95.27 | -1.32 | -1.37% | 44,642 |
| Jan 8, 2025 | 95.09 | 97.14 | 94.64 | 96.59 | 1.51 | 1.59% | 45,640 |
| Jan 7, 2025 | 95.87 | 96.83 | 94.45 | 95.08 | -0.93 | -0.97% | 52,426 |
| Jan 6, 2025 | 96.05 | 96.50 | 95.31 | 96.01 | -0.10 | -0.10% | 42,700 |
| Jan 3, 2025 | 96.47 | 96.51 | 95.67 | 96.11 | -0.51 | -0.53% | 44,600 |
| Jan 2, 2025 | 98.55 | 98.55 | 96.20 | 96.62 | -1.80 | -1.83% | 61,101 |
| Dec 31, 2024 | 97.46 | 99.07 | 97.46 | 98.42 | 1.04 | 1.07% | 42,400 |
| Dec 30, 2024 | 97.39 | 97.62 | 96.00 | 97.38 | 0.18 | 0.19% | 32,748 |
| Dec 27, 2024 | 97.06 | 97.28 | 95.58 | 97.20 | 0.01 | 0.01% | 30,400 |
| Dec 26, 2024 | 95.25 | 97.19 | 94.60 | 97.19 | 1.50 | 1.57% | 22,215 |
| Dec 24, 2024 | 94.53 | 96.32 | 94.13 | 95.69 | 1.69 | 1.80% | 31,300 |
| Dec 23, 2024 | 93.76 | 94.38 | 93.16 | 94.00 | 0.55 | 0.59% | 42,815 |
| Dec 20, 2024 | 91.86 | 93.81 | 91.86 | 93.45 | 0.70 | 0.75% | 173,500 |
| Dec 19, 2024 | 91.64 | 92.92 | 91.40 | 92.75 | 1.19 | 1.30% | 58,400 |
| Dec 18, 2024 | 93.20 | 93.49 | 91.37 | 91.56 | -1.44 | -1.55% | 61,200 |
| Dec 17, 2024 | 93.51 | 93.70 | 92.65 | 93.00 | -0.58 | -0.62% | 39,437 |
| Dec 16, 2024 | 92.98 | 93.58 | 92.25 | 93.58 | 0.60 | 0.65% | 27,700 |
| Dec 13, 2024 | 91.43 | 93.11 | 91.10 | 92.98 | 0.86 | 0.93% | 32,417 |
| Dec 12, 2024 | 92.87 | 93.06 | 91.64 | 92.12 | -0.38 | -0.41% | 34,635 |
| Dec 11, 2024 | 91.28 | 92.68 | 90.92 | 92.50 | 1.25 | 1.37% | 54,216 |
| Dec 10, 2024 | 90.50 | 91.67 | 89.67 | 91.25 | 0.75 | 0.83% | 47,200 |
| Dec 9, 2024 | 88.99 | 91.74 | 88.75 | 90.50 | 1.96 | 2.21% | 68,030 |
| Dec 6, 2024 | 85.90 | 88.54 | 85.90 | 88.54 | 2.94 | 3.43% | 47,900 |
| Dec 5, 2024 | 85.45 | 86.44 | 84.62 | 85.60 | 0.21 | 0.25% | 38,200 |
| Dec 4, 2024 | 83.35 | 85.88 | 83.15 | 85.39 | 2.25 | 2.71% | 39,500 |
| Dec 3, 2024 | 83.31 | 83.70 | 81.32 | 83.14 | -0.64 | -0.76% | 50,926 |
| Dec 2, 2024 | 82.31 | 85.39 | 81.50 | 83.78 | 4.06 | 5.09% | 88,100 |
| Nov 29, 2024 | 78.81 | 80.00 | 78.81 | 79.72 | 1.14 | 1.45% | 24,639 |
| Nov 27, 2024 | 78.73 | 79.70 | 78.50 | 78.58 | 0.06 | 0.08% | 37,537 |
| Nov 26, 2024 | 79.44 | 79.44 | 77.68 | 78.52 | -0.75 | -0.95% | 35,424 |
| Nov 25, 2024 | 79.02 | 80.66 | 79.02 | 79.27 | 0.60 | 0.76% | 47,201 |
| Nov 22, 2024 | 76.39 | 79.32 | 76.05 | 78.67 | 2.15 | 2.81% | 60,900 |
| Nov 21, 2024 | 75.24 | 77.97 | 75.24 | 76.52 | 0.97 | 1.28% | 36,000 |
| Nov 20, 2024 | 74.98 | 75.76 | 74.53 | 75.55 | 0.10 | 0.13% | 26,729 |
| Nov 19, 2024 | 75.42 | 75.56 | 74.81 | 75.45 | -0.20 | -0.26% | 29,900 |
| Nov 18, 2024 | 76.02 | 76.70 | 75.29 | 75.65 | -0.40 | -0.53% | 30,211 |
| Nov 15, 2024 | 76.98 | 77.14 | 75.89 | 76.05 | -0.53 | -0.69% | 37,619 |
| Nov 14, 2024 | 77.73 | 77.73 | 75.70 | 76.58 | -0.49 | -0.64% | 38,315 |
| Nov 13, 2024 | 76.50 | 79.86 | 76.50 | 77.07 | 1.20 | 1.58% | 57,642 |
| Nov 12, 2024 | 77.50 | 78.71 | 75.66 | 75.87 | -2.38 | -3.04% | 57,615 |
| Nov 11, 2024 | 76.87 | 78.67 | 76.06 | 78.25 | 1.86 | 2.43% | 49,800 |
| Nov 8, 2024 | 75.20 | 76.89 | 75.20 | 76.39 | 1.07 | 1.42% | 36,100 |
| Nov 7, 2024 | 76.76 | 76.80 | 75.02 | 75.32 | -1.88 | -2.44% | 31,400 |
| Nov 6, 2024 | 76.00 | 77.95 | 76.00 | 77.20 | 3.67 | 4.99% | 38,312 |
| Nov 5, 2024 | 72.10 | 73.57 | 72.10 | 73.53 | 1.50 | 2.08% | 15,900 |
| Nov 4, 2024 | 72.99 | 73.22 | 71.59 | 72.03 | -0.61 | -0.84% | 22,200 |
| Nov 1, 2024 | 72.34 | 72.89 | 71.59 | 72.64 | 0.71 | 0.99% | 40,600 |
| Oct 31, 2024 | 74.50 | 74.51 | 71.93 | 71.93 | -2.57 | -3.45% | 31,115 |