NPK International Inc. (NPKI)
NYSE: NPKI
· Real-Time Price · USD
9.99
-0.01 (-0.11%)
At close: Aug 14, 2025, 3:59 PM
10.30
3.05%
Pre-market: Aug 15, 2025, 08:58 AM EDT
NPKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.90 | 10.00 | 9.86 | 10.00 | 10.00 | 0.00% | 892,629 |
| Aug 13, 2025 | 9.85 | 10.15 | 9.78 | 10.00 | 10.00 | 1.32% | 1,382,100 |
| Aug 12, 2025 | 9.58 | 9.90 | 9.45 | 9.87 | 9.87 | 4.00% | 1,217,812 |
| Aug 11, 2025 | 9.26 | 9.66 | 9.26 | 9.49 | 9.49 | 2.15% | 1,365,541 |
| Aug 8, 2025 | 9.04 | 9.30 | 8.99 | 9.29 | 9.29 | 3.34% | 1,574,210 |
| Aug 7, 2025 | 9.21 | 9.21 | 8.86 | 8.99 | 8.99 | -0.11% | 881,300 |
| Aug 6, 2025 | 9.20 | 9.40 | 8.84 | 9.00 | 9.00 | 1.24% | 1,233,205 |
| Aug 5, 2025 | 8.73 | 9.01 | 8.69 | 8.89 | 8.89 | 2.42% | 1,049,284 |
| Aug 4, 2025 | 8.73 | 8.88 | 8.63 | 8.68 | 8.68 | -0.34% | 662,800 |
| Aug 1, 2025 | 8.86 | 8.93 | 8.68 | 8.71 | 8.71 | -3.44% | 685,400 |
| Jul 31, 2025 | 8.83 | 9.04 | 8.77 | 9.02 | 9.02 | 0.45% | 1,111,753 |
| Jul 30, 2025 | 9.05 | 9.16 | 8.95 | 8.98 | 8.98 | -0.77% | 1,100,220 |
| Jul 29, 2025 | 9.18 | 9.20 | 9.03 | 9.05 | 9.05 | -0.88% | 705,025 |
| Jul 28, 2025 | 9.07 | 9.16 | 8.98 | 9.13 | 9.13 | 1.11% | 700,216 |
| Jul 25, 2025 | 9.10 | 9.13 | 8.97 | 9.03 | 9.03 | -0.11% | 627,800 |
| Jul 24, 2025 | 8.90 | 9.11 | 8.77 | 9.04 | 9.04 | 1.01% | 981,704 |
| Jul 23, 2025 | 8.72 | 8.97 | 8.67 | 8.95 | 8.95 | 3.95% | 1,231,014 |
| Jul 22, 2025 | 8.39 | 8.70 | 8.37 | 8.61 | 8.61 | 2.99% | 1,075,600 |
| Jul 21, 2025 | 8.48 | 8.51 | 8.35 | 8.36 | 8.36 | -0.83% | 639,241 |
| Jul 18, 2025 | 8.55 | 8.56 | 8.40 | 8.43 | 8.43 | -0.71% | 689,100 |