National Presto Industries (NY: NPK )

71.93 -2.57 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 66.63 68.01 66.20 68.01 71,562 +1.68(+2.53%)
Mar 30, 2023 66.61 67.05 66.03 66.33 34,469 -0.05(-0.07%)
Mar 29, 2023 66.38 66.75 65.79 66.38 33,072 +0.09(+0.14%)
Mar 28, 2023 66.89 67.46 65.57 66.28 44,037 -0.79(-1.18%)
Mar 27, 2023 67.10 67.47 66.70 67.08 16,181 +0.29(+0.44%)
Mar 24, 2023 65.91 67.04 65.66 66.78 23,675 +0.52(+0.78%)
Mar 23, 2023 67.76 67.87 66.12 66.27 39,714 -1.26(-1.87%)
Mar 22, 2023 69.63 69.75 67.30 67.53 74,199 -2.24(-3.20%)
Mar 21, 2023 69.21 69.81 68.80 69.77 46,823 +1.22(+1.78%)
Mar 20, 2023 70.17 70.66 68.28 68.55 39,805 -1.76(-2.51%)
Mar 17, 2023 70.26 70.76 69.09 70.31 172,585 -0.36(-0.51%)
Mar 16, 2023 69.78 71.12 69.13 70.67 37,623 +0.41(+0.58%)
Mar 15, 2023 70.22 70.81 69.73 70.27 58,068 -1.08(-1.51%)
Mar 14, 2023 70.29 71.47 70.09 71.34 62,445 +1.76(+2.54%)
Mar 13, 2023 68.51 70.22 67.52 69.58 61,673 +0.06(+0.08%)
Mar 10, 2023 69.49 70.41 69.02 69.52 55,015 -0.24(-0.34%)
Mar 09, 2023 69.69 70.12 69.49 69.76 37,791 +0.30(+0.43%)
Mar 08, 2023 68.97 69.48 68.59 69.45 38,683 +0.48(+0.70%)
Mar 07, 2023 69.29 70.35 68.76 68.97 46,225 -0.01(-0.01%)
Mar 06, 2023 68.71 69.18 68.11 68.98 76,943 -0.15(-0.22%)
Mar 03, 2023 67.84 69.36 67.69 69.13 34,143 +1.29(+1.91%)
Mar 02, 2023 64.45 68.44 64.45 67.84 53,824 +1.86(+2.82%)
Mar 01, 2023 65.07 66.19 63.94 65.98 41,250 +1.24(+1.91%)
Feb 28, 2023 66.51 67.81 64.75 64.75 180,942 -2.91(-4.30%)
Feb 27, 2023 69.11 70.51 67.65 67.65 76,839 -0.77(-1.12%)
Feb 24, 2023 68.34 71.18 67.99 68.42 61,160 -3.03(-4.24%)
Feb 23, 2023 68.60 72.83 68.47 71.45 142,082 +3.04(+4.44%)
Feb 22, 2023 68.71 69.25 68.26 68.41 56,548 +0.38(+0.56%)
Feb 21, 2023 68.81 68.81 67.75 68.03 42,078 -0.49(-0.72%)
Feb 17, 2023 67.30 68.85 67.30 68.52 35,261 +1.43(+2.13%)
Feb 16, 2023 66.17 67.32 66.17 67.09 28,266 -0.29(-0.42%)
Feb 15, 2023 65.74 67.38 64.71 67.38 37,595 +1.22(+1.84%)
Feb 14, 2023 66.52 66.52 65.47 66.16 24,267 -0.01(-0.01%)
Feb 13, 2023 65.58 66.70 65.57 66.17 13,941 +0.55(+0.83%)
Feb 10, 2023 64.86 65.80 64.86 65.62 12,739 +1.03(+1.59%)
Feb 09, 2023 66.37 66.37 64.60 64.60 17,679 -1.69(-2.55%)
Feb 08, 2023 67.51 67.52 66.29 66.29 18,627 -0.93(-1.38%)
Feb 07, 2023 65.95 67.53 65.24 67.21 18,233 +1.13(+1.72%)
Feb 06, 2023 68.05 68.41 65.94 66.08 32,634 -1.92(-2.83%)
Feb 03, 2023 67.83 68.91 67.34 68.00 36,238 -0.44(-0.64%)
Feb 02, 2023 67.80 68.67 67.26 68.44 26,131 +1.16(+1.73%)
Feb 01, 2023 68.03 68.43 67.13 67.28 42,174 -1.18(-1.72%)
Jan 31, 2023 66.30 68.72 66.30 68.46 32,555 +2.20(+3.32%)
Jan 30, 2023 65.13 66.66 65.13 66.26 22,584 +1.00(+1.53%)
Jan 27, 2023 64.88 66.08 64.53 65.26 17,151 +0.32(+0.50%)
Jan 26, 2023 64.48 65.11 64.44 64.94 11,763 +0.86(+1.34%)
Jan 25, 2023 63.84 64.32 62.90 64.08 14,972 +0.04(+0.07%)
Jan 24, 2023 64.02 64.40 63.49 64.03 22,737 +0.57(+0.90%)
Jan 23, 2023 63.31 64.40 63.09 63.46 21,330 -0.03(-0.04%)
Jan 20, 2023 63.05 63.60 61.44 63.49 28,662 +0.88(+1.41%)
Jan 19, 2023 63.35 63.75 62.45 62.60 18,681 -0.89(-1.41%)
Jan 18, 2023 65.50 65.50 63.41 63.50 21,191 -1.79(-2.74%)
Jan 17, 2023 64.34 65.34 64.34 65.28 19,410 +1.08(+1.68%)
Jan 13, 2023 63.03 64.38 63.03 64.20 11,619 +0.58(+0.91%)
Jan 12, 2023 63.90 64.41 62.53 63.62 30,635 -0.11(-0.17%)
Jan 11, 2023 63.73 63.73 63.17 63.73 11,457 +0.24(+0.38%)
Jan 10, 2023 61.74 63.68 61.74 63.49 18,535 +1.38(+2.22%)
Jan 09, 2023 63.67 63.67 62.02 62.11 12,643 -1.05(-1.66%)
Jan 06, 2023 62.27 63.69 62.27 63.16 16,278 +1.43(+2.32%)
Jan 05, 2023 61.47 61.88 60.67 61.73 25,284 +0.21(+0.33%)
Jan 04, 2023 62.27 62.78 60.91 61.52 24,973 -0.22(-0.36%)
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.