National Presto Industries Inc (NPK) Historical Stock Data
78.67 ↑2.15 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPK is up 0.18% a day on average. There have been 17 days where National Presto Industries Inc closed green and 13 days where NPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 76.39 | 78.67 | ↑$2.28 (2.98%) | 76.05 | 79.32 | 60.89K |
| 2024-11-21 | 75.24 | 76.52 | ↑$1.28 (1.70%) | 75.24 | 77.97 | 35.96K |
| 2024-11-20 | 74.98 | 75.55 | ↑$0.57 (0.76%) | 74.53 | 75.76 | 26.73K |
| 2024-11-19 | 75.42 | 75.45 | ↑$0.03 (0.04%) | 74.81 | 75.56 | 29.86K |
| 2024-11-18 | 76.02 | 75.65 | ↓$0.37 (-0.49%) | 75.29 | 76.70 | 30.21K |
| 2024-11-15 | 76.98 | 76.05 | ↓$0.93 (-1.21%) | 75.89 | 77.14 | 37.62K |
| 2024-11-14 | 77.73 | 76.58 | ↓$1.15 (-1.48%) | 75.70 | 77.73 | 38.32K |
| 2024-11-13 | 76.50 | 77.07 | ↑$0.57 (0.75%) | 76.50 | 79.87 | 57.64K |
| 2024-11-12 | 77.50 | 75.87 | ↓$1.63 (-2.10%) | 75.66 | 78.71 | 57.62K |
| 2024-11-11 | 76.87 | 78.25 | ↑$1.38 (1.80%) | 76.06 | 78.67 | 49.76K |
| 2024-11-08 | 75.20 | 76.39 | ↑$1.19 (1.58%) | 75.20 | 76.89 | 36.06K |
| 2024-11-07 | 76.76 | 75.32 | ↓$1.44 (-1.88%) | 75.02 | 76.80 | 31.38K |
| 2024-11-06 | 76.00 | 77.20 | ↑$1.20 (1.58%) | 76.00 | 77.95 | 38.31K |
| 2024-11-05 | 72.10 | 73.53 | ↑$1.43 (1.98%) | 72.10 | 73.57 | 15.88K |
| 2024-11-04 | 72.99 | 72.03 | ↓$0.96 (-1.32%) | 71.59 | 73.23 | 22.16K |
| 2024-11-01 | 72.34 | 72.64 | ↑$0.30 (0.41%) | 71.59 | 72.89 | 40.57K |
| 2024-10-31 | 74.50 | 71.93 | ↓$2.57 (-3.45%) | 71.93 | 74.51 | 31.12K |
| 2024-10-30 | 76.00 | 74.50 | ↓$1.50 (-1.97%) | 74.50 | 76.00 | 29.03K |
| 2024-10-29 | 74.54 | 75.09 | ↑$0.55 (0.74%) | 73.80 | 75.25 | 28.18K |
| 2024-10-28 | 74.74 | 74.58 | ↓$0.16 (-0.21%) | 74.27 | 75.15 | 33.27K |
| 2024-10-25 | 74.73 | 74.69 | ↓$0.04 (-0.05%) | 74.00 | 74.73 | 25.29K |
| 2024-10-24 | 73.53 | 74.17 | ↑$0.64 (0.88%) | 73.45 | 74.19 | 23.95K |
| 2024-10-23 | 74.11 | 74.18 | ↑$0.07 (0.09%) | 73.60 | 74.19 | 23.57K |
| 2024-10-22 | 74.94 | 74.36 | ↓$0.58 (-0.77%) | 74.33 | 75.55 | 24.11K |
| 2024-10-21 | 74.60 | 75.09 | ↑$0.49 (0.66%) | 74.41 | 75.35 | 27.56K |
| 2024-10-18 | 75.72 | 74.33 | ↓$1.39 (-1.84%) | 74.10 | 75.93 | 19.35K |
| 2024-10-17 | 75.96 | 75.75 | ↓$0.21 (-0.28%) | 74.47 | 75.96 | 33.90K |
| 2024-10-16 | 73.55 | 75.69 | ↑$2.14 (2.91%) | 73.55 | 76.06 | 37.73K |
| 2024-10-15 | 71.36 | 73.33 | ↑$1.97 (2.76%) | 71.36 | 73.65 | 54.29K |
| 2024-10-14 | 71.04 | 71.71 | ↑$0.67 (0.94%) | 70.83 | 71.99 | 23.62K |
Create an account or log in to view more rows.
$NPK Just buy and hold
$NPK Here we go!!!
$NPK HAVE A FANTASTIC WEEKEND FAM…
$NPK every dip gets bought up.
$NPK Fuk the 1% even though i feel like the 1%
$NPK Buy the dip.
$NPK We will not sell!
$NPK go green today and we gap up tomrrow
$NPK come on I wana jump up and down
$NPK looks like a loading