National Presto Industries (NY: NPK )

92.47 USD -0.37 (-0.40%)
Streaming Delayed Price Updated: 1:58 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 93.39 94.05 92.07 92.84 16,800 -1.24(-1.32%)
Jan 14, 2021 93.71 94.99 92.97 94.08 20,500 +1.70(+1.84%)
Jan 13, 2021 94.46 94.61 92.18 92.38 14,425 -2.27(-2.40%)
Jan 12, 2021 92.40 94.99 92.40 94.65 14,659 +2.33(+2.52%)
Jan 11, 2021 91.66 93.47 91.66 92.32 11,270 +1.18(+1.29%)
Jan 08, 2021 96.00 96.00 91.03 91.14 18,700 -4.31(-4.52%)
Jan 07, 2021 95.75 96.97 95.08 95.45 18,570 +0.69(+0.73%)
Jan 06, 2021 89.31 95.62 89.31 94.76 32,224 +6.46(+7.32%)
Jan 05, 2021 88.13 88.74 86.85 88.30 15,845 +0.95(+1.09%)
Jan 04, 2021 88.37 88.37 86.66 87.35 16,397 -1.08(-1.22%)
Dec 31, 2020 88.43 88.43 88.43 13,411 +0.88(+1.01%)
Dec 30, 2020 87.27 88.05 87.20 87.55 13,411 +0.19(+0.22%)
Dec 29, 2020 91.00 91.00 86.67 87.36 15,067 -1.93(-2.16%)
Dec 28, 2020 88.52 89.54 88.30 89.29 22,918 +1.47(+1.67%)
Dec 24, 2020 88.18 88.18 87.28 87.82 6,000 -0.04(-0.05%)
Dec 23, 2020 87.17 88.06 86.85 87.86 9,863 +0.74(+0.85%)
Dec 22, 2020 87.34 88.35 86.93 87.12 12,477 -0.70(-0.80%)
Dec 21, 2020 88.24 88.68 87.24 87.82 16,189 -1.72(-1.92%)
Dec 18, 2020 89.94 90.91 89.14 89.54 54,100 -0.12(-0.13%)
Dec 17, 2020 90.00 90.20 89.29 89.66 16,744 -0.11(-0.12%)
Dec 16, 2020 91.44 91.44 89.53 89.77 10,817 -1.24(-1.36%)
Dec 15, 2020 89.83 91.59 89.70 91.01 22,608 +1.51(+1.69%)
Dec 14, 2020 90.90 92.00 89.50 89.50 14,528 -0.80(-0.89%)
Dec 11, 2020 89.57 92.12 89.57 90.30 17,700 +0.73(+0.82%)
Dec 10, 2020 91.15 92.36 89.57 89.57 35,426 -1.87(-2.05%)
Dec 09, 2020 93.24 94.30 91.44 91.44 26,533 -0.78(-0.85%)
Dec 08, 2020 89.50 92.95 89.50 92.22 27,778 +2.54(+2.83%)
Dec 07, 2020 90.32 90.75 89.43 89.68 19,304 -0.31(-0.34%)
Dec 04, 2020 88.44 90.75 88.30 89.99 16,400 +2.56(+2.93%)
Dec 03, 2020 86.40 88.40 86.40 87.43 15,975 +1.76(+2.05%)
Dec 02, 2020 85.51 86.41 84.51 85.67 12,181 +0.00(+0.00%)
Dec 01, 2020 86.32 87.77 85.51 85.67 14,925 +0.62(+0.73%)
Nov 30, 2020 88.80 88.80 85.00 85.05 35,802 -4.45(-4.97%)
Nov 27, 2020 88.19 89.50 86.75 89.50 10,200 +1.63(+1.86%)
Nov 25, 2020 88.80 89.62 87.34 87.87 14,000 -1.56(-1.74%)
Nov 24, 2020 88.64 89.86 87.50 89.43 50,607 +2.21(+2.53%)
Nov 23, 2020 88.63 89.51 86.05 87.22 24,675 -1.18(-1.33%)
Nov 20, 2020 87.98 89.44 87.54 88.40 39,200 -0.32(-0.36%)
Nov 19, 2020 87.28 89.08 86.33 88.72 14,231 +1.67(+1.92%)
Nov 18, 2020 90.50 91.00 87.04 87.05 17,593 -2.75(-3.06%)
Nov 17, 2020 88.42 90.72 88.13 89.80 23,393 +0.35(+0.39%)
Nov 16, 2020 87.47 89.46 86.13 89.45 36,805 +2.44(+2.80%)
Nov 13, 2020 85.90 87.46 85.80 87.01 13,800 +1.61(+1.89%)
Nov 12, 2020 85.48 86.50 83.64 85.40 17,263 -0.57(-0.66%)
Nov 11, 2020 87.70 87.97 85.61 85.97 17,145 -1.06(-1.22%)
Nov 10, 2020 85.99 88.47 85.14 87.03 30,499 +1.65(+1.93%)
Nov 09, 2020 87.53 88.71 85.20 85.38 26,940 +0.20(+0.23%)
Nov 06, 2020 83.93 85.25 83.74 85.18 22,500 +1.48(+1.77%)
Nov 05, 2020 82.75 83.70 82.67 83.70 12,648 +1.10(+1.33%)
Nov 04, 2020 83.17 84.35 82.35 82.60 13,874 -1.33(-1.58%)
Nov 03, 2020 83.78 84.50 81.84 83.93 32,250 +1.12(+1.35%)
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.