National Presto Industries Inc (NPK) Historical Stock Data
83.97 ↑0.18 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPK is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 83.54 | 83.97 | ↑$0.43 (0.51%) | 83.00 | 84.77 | 26.90K |
| 2025-04-23 | 84.92 | 83.79 | ↓$1.13 (-1.33%) | 83.42 | 85.81 | 26.58K |
| 2025-04-22 | 82.76 | 83.85 | ↑$1.09 (1.32%) | 81.47 | 84.22 | 46.22K |
| 2025-04-21 | 82.45 | 81.79 | ↓$0.66 (-0.80%) | 81.25 | 82.70 | 39.01K |
| 2025-04-17 | 83.68 | 83.24 | ↓$0.44 (-0.53%) | 82.90 | 84.38 | 22.75K |
| 2025-04-16 | 85.24 | 83.81 | ↓$1.43 (-1.68%) | 83.17 | 85.24 | 32.98K |
| 2025-04-15 | 84.42 | 85.08 | ↑$0.66 (0.78%) | 84.42 | 85.75 | 45.23K |
| 2025-04-14 | 84.61 | 84.89 | ↑$0.28 (0.33%) | 83.00 | 85.62 | 35.12K |
| 2025-04-11 | 82.55 | 84.04 | ↑$1.49 (1.80%) | 81.78 | 84.65 | 26.46K |
| 2025-04-10 | 84.35 | 83.12 | ↓$1.23 (-1.46%) | 81.57 | 84.83 | 39.31K |
| 2025-04-09 | 81.93 | 85.39 | ↑$3.46 (4.22%) | 81.88 | 88.67 | 52.84K |
| 2025-04-08 | 83.92 | 82.48 | ↓$1.44 (-1.72%) | 78.74 | 85.10 | 43.84K |
| 2025-04-07 | 80.14 | 82.00 | ↑$1.86 (2.32%) | 78.67 | 83.20 | 59.41K |
| 2025-04-04 | 82.26 | 82.42 | ↑$0.16 (0.19%) | 80.58 | 83.98 | 73.04K |
| 2025-04-03 | 85.56 | 84.66 | ↓$0.90 (-1.05%) | 83.09 | 87.17 | 48.78K |
| 2025-04-02 | 87.94 | 88.88 | ↑$0.94 (1.07%) | 87.50 | 88.92 | 32.24K |
| 2025-04-01 | 87.44 | 88.46 | ↑$1.02 (1.17%) | 87.28 | 89.25 | 29.27K |
| 2025-03-31 | 87.44 | 87.91 | ↑$0.47 (0.54%) | 86.97 | 88.23 | 38.54K |
| 2025-03-28 | 89.12 | 87.85 | ↓$1.27 (-1.43%) | 86.94 | 89.12 | 24.63K |
| 2025-03-27 | 89.98 | 89.00 | ↓$0.98 (-1.09%) | 88.84 | 89.98 | 19.70K |
| 2025-03-26 | 89.19 | 89.42 | ↑$0.23 (0.26%) | 88.56 | 89.61 | 19.72K |
| 2025-03-25 | 89.76 | 89.27 | ↓$0.48 (-0.54%) | 89.07 | 89.81 | 26.24K |
| 2025-03-24 | 90.44 | 90.20 | ↓$0.24 (-0.27%) | 89.29 | 90.64 | 33.69K |
| 2025-03-21 | 88.78 | 89.38 | ↑$0.60 (0.68%) | 87.25 | 90.11 | 154.94K |
| 2025-03-20 | 89.72 | 89.36 | ↓$0.36 (-0.40%) | 88.87 | 91.09 | 20.01K |
| 2025-03-19 | 90.00 | 90.59 | ↑$0.59 (0.66%) | 89.82 | 91.41 | 42.13K |
| 2025-03-18 | 89.22 | 89.82 | ↑$0.60 (0.67%) | 88.70 | 90.62 | 43K |
| 2025-03-17 | 88.18 | 88.75 | ↑$0.57 (0.65%) | 87.58 | 88.97 | 49.98K |
| 2025-03-14 | 88.90 | 89.01 | ↑$0.11 (0.12%) | 88.12 | 89.53 | 30.60K |
| 2025-03-13 | 89.14 | 88.28 | ↓$0.86 (-0.96%) | 87.41 | 89.14 | 33.28K |
Create an account or log in to view more rows.
$NPK looking ready to breakout soon.
$NPK Sleep well my bulls
sleep well
$NPK Algorithms are playing games
$NPK i am trading for a better future!
$NPK Come on.. Let it fall.. buy later bulls
$NPK might see a whole 1% green
$NPK Dumping started...
Get out while you can...
$NPK Just buy and hold
$NPK Here we go!!!
$NPK HAVE A FANTASTIC WEEKEND FAM…