National Presto Industries (NY: NPK )

71.93 -2.57 (-3.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 84.39 84.85 82.23 82.53 40,234 -1.86(-2.21%)
Dec 28, 2018 81.44 85.54 81.17 84.39 32,725 +3.49(+4.32%)
Dec 27, 2018 78.40 80.91 78.07 80.90 46,018 +1.68(+2.12%)
Dec 26, 2018 80.33 80.33 77.29 79.22 59,868 -0.62(-0.78%)
Dec 24, 2018 80.48 81.29 79.42 79.84 33,575 -1.19(-1.47%)
Dec 21, 2018 81.61 82.74 80.82 81.03 322,439 -0.42(-0.52%)
Dec 20, 2018 83.78 83.78 79.38 81.46 51,491 -2.53(-3.02%)
Dec 19, 2018 85.81 86.98 83.29 83.99 43,034 -1.30(-1.52%)
Dec 18, 2018 84.85 86.57 83.92 85.29 34,643 +1.26(+1.50%)
Dec 17, 2018 85.59 87.11 83.22 84.03 47,772 -1.72(-2.00%)
Dec 14, 2018 86.57 86.96 84.33 85.75 30,458 -1.30(-1.49%)
Dec 13, 2018 90.29 90.29 86.02 87.05 41,646 -3.10(-3.44%)
Dec 12, 2018 87.99 91.09 87.36 90.15 63,949 +2.84(+3.26%)
Dec 11, 2018 86.53 87.94 85.11 87.30 45,553 +1.69(+1.97%)
Dec 10, 2018 85.41 86.82 84.51 85.61 66,009 +0.08(+0.10%)
Dec 07, 2018 85.70 87.12 84.56 85.53 41,084 -0.18(-0.21%)
Dec 06, 2018 87.44 87.50 84.33 85.71 76,195 -2.69(-3.04%)
Dec 04, 2018 90.71 91.09 87.70 88.40 53,976 -2.29(-2.52%)
Dec 03, 2018 91.95 91.95 89.36 90.68 38,857 -0.01(-0.01%)
Nov 30, 2018 90.08 91.13 88.40 90.69 56,667 +0.61(+0.68%)
Nov 29, 2018 89.99 91.58 89.77 90.08 16,797 -0.04(-0.04%)
Nov 28, 2018 88.01 90.36 87.41 90.11 37,723 +2.29(+2.60%)
Nov 27, 2018 88.94 88.94 86.95 87.82 40,513 -1.17(-1.32%)
Nov 26, 2018 90.03 90.34 88.05 89.00 31,198 -0.40(-0.44%)
Nov 23, 2018 89.86 90.34 88.46 89.39 11,191 -0.90(-0.99%)
Nov 21, 2018 90.29 90.29 90.29 0 -0.58(-0.64%)
Nov 20, 2018 92.26 92.39 89.75 90.87 38,929 -2.32(-2.48%)
Nov 19, 2018 92.28 94.55 92.28 93.18 45,093 +0.64(+0.69%)
Nov 16, 2018 89.98 92.83 89.34 92.55 38,392 +2.25(+2.49%)
Nov 15, 2018 90.07 91.09 88.68 90.29 28,503 -0.39(-0.43%)
Nov 14, 2018 92.45 93.07 90.25 90.68 30,915 -1.63(-1.77%)
Nov 13, 2018 93.20 93.91 91.64 92.31 40,783 -0.86(-0.92%)
Nov 12, 2018 93.99 93.99 90.30 93.17 28,362 -0.99(-1.05%)
Nov 09, 2018 93.46 94.29 93.03 94.16 29,183 +0.43(+0.46%)
Nov 08, 2018 92.51 93.73 91.39 93.73 15,286 +1.12(+1.20%)
Nov 07, 2018 89.86 92.70 89.86 92.62 20,217 +3.38(+3.79%)
Nov 06, 2018 88.42 90.52 88.33 89.24 34,989 +0.62(+0.70%)
Nov 05, 2018 89.38 89.58 88.57 88.61 26,911 -0.72(-0.81%)
Nov 02, 2018 89.21 90.84 89.21 89.33 31,025 +0.38(+0.43%)
Nov 01, 2018 88.93 90.55 88.58 88.95 57,274 +0.95(+1.08%)
Oct 31, 2018 89.72 89.72 87.99 88.00 40,527 -0.71(-0.80%)
Oct 30, 2018 86.82 88.84 86.81 88.71 55,048 +2.06(+2.38%)
Oct 29, 2018 89.67 89.98 85.57 86.65 55,100 -2.11(-2.38%)
Oct 26, 2018 87.78 89.34 86.48 88.76 28,475 -0.01(-0.02%)
Oct 25, 2018 88.00 89.68 87.13 88.78 40,857 +1.24(+1.42%)
Oct 24, 2018 90.59 92.98 87.40 87.53 93,683 -3.03(-3.34%)
Oct 23, 2018 90.34 90.70 89.19 90.56 40,330 -0.16(-0.17%)
Oct 22, 2018 87.82 90.92 87.37 90.72 23,760 +3.35(+3.83%)
Oct 19, 2018 87.62 87.62 86.82 87.37 22,950 -0.25(-0.28%)
Oct 18, 2018 88.81 89.45 86.65 87.62 36,530 -1.74(-1.94%)
Oct 17, 2018 88.27 89.41 86.13 89.36 32,102 +0.99(+1.12%)
Oct 16, 2018 86.82 88.79 85.88 88.37 66,397 +2.03(+2.35%)
Oct 15, 2018 86.24 88.25 85.43 86.34 40,245 -0.08(-0.09%)
Oct 12, 2018 87.58 87.87 84.44 86.42 49,159 -0.06(-0.07%)
Oct 11, 2018 90.20 90.33 85.45 86.48 70,568 -4.31(-4.74%)
Oct 10, 2018 93.01 93.01 90.76 90.78 47,916 -2.26(-2.43%)
Oct 09, 2018 92.31 94.32 91.40 93.04 44,550 +0.56(+0.60%)
Oct 08, 2018 91.90 93.13 91.23 92.48 41,861 +0.58(+0.63%)
Oct 05, 2018 92.04 92.40 90.17 91.90 39,384 -0.18(-0.19%)
Oct 04, 2018 90.94 92.09 89.94 92.08 35,255 +1.19(+1.31%)
Oct 03, 2018 89.79 91.06 88.96 90.89 46,535 +1.04(+1.16%)
Oct 02, 2018 90.39 90.58 89.64 89.84 27,896 -0.88(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.