NPK International Inc. (NPKI)
NYSE: NPKI
· Real-Time Price · USD
10.49
-0.14 (-1.32%)
At close: Sep 05, 2025, 3:59 PM
10.50
0.10%
After-hours: Sep 05, 2025, 05:29 PM EDT
NPKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.59 | 10.71 | 10.39 | 10.50 | 10.50 | -1.22% | 519,179 |
| Sep 4, 2025 | 10.36 | 10.63 | 10.31 | 10.63 | 10.63 | 3.10% | 1,388,123 |
| Sep 3, 2025 | 10.38 | 10.54 | 10.30 | 10.31 | 10.31 | -0.96% | 611,200 |
| Sep 2, 2025 | 10.28 | 10.41 | 10.11 | 10.41 | 10.41 | 0.10% | 1,905,824 |
| Aug 29, 2025 | 10.48 | 10.51 | 10.33 | 10.40 | 10.40 | -0.38% | 406,302 |
| Aug 28, 2025 | 10.36 | 10.46 | 10.27 | 10.44 | 10.44 | 1.36% | 485,625 |
| Aug 27, 2025 | 10.21 | 10.42 | 10.21 | 10.30 | 10.30 | -0.48% | 587,600 |
| Aug 26, 2025 | 10.32 | 10.39 | 10.20 | 10.35 | 10.35 | 0.29% | 624,200 |
| Aug 25, 2025 | 10.34 | 10.41 | 10.28 | 10.32 | 10.32 | -0.67% | 680,033 |
| Aug 22, 2025 | 10.06 | 10.43 | 9.97 | 10.39 | 10.39 | 3.90% | 1,075,046 |
| Aug 21, 2025 | 9.88 | 10.00 | 9.85 | 10.00 | 10.00 | 1.01% | 457,100 |
| Aug 20, 2025 | 9.81 | 9.91 | 9.65 | 9.90 | 9.90 | 1.43% | 804,112 |
| Aug 19, 2025 | 9.95 | 10.04 | 9.76 | 9.76 | 9.76 | -1.61% | 782,400 |
| Aug 18, 2025 | 9.81 | 9.94 | 9.80 | 9.92 | 9.92 | 0.61% | 582,424 |
| Aug 15, 2025 | 10.01 | 10.11 | 9.78 | 9.86 | 9.86 | -1.40% | 794,506 |
| Aug 14, 2025 | 9.90 | 10.00 | 9.86 | 10.00 | 10.00 | 0.00% | 1,109,607 |
| 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 |