National Presto Industries Inc (NPK) Historical Stock Data
96.11 ↓0.51 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPK is up 0.71% a day on average. There have been 21 days where National Presto Industries Inc closed green and 9 days where NPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 96.47 | 96.11 | ↓$0.36 (-0.37%) | 95.67 | 96.51 | 44.55K |
| 2025-01-02 | 98.55 | 96.62 | ↓$1.93 (-1.96%) | 96.20 | 98.55 | 61.10K |
| 2024-12-31 | 97.46 | 98.42 | ↑$0.96 (0.99%) | 97.46 | 99.07 | 42.39K |
| 2024-12-30 | 97.39 | 97.38 | ↓$0.01 (-0.01%) | 96.00 | 97.62 | 32.75K |
| 2024-12-27 | 97.06 | 97.20 | ↑$0.14 (0.14%) | 95.58 | 97.28 | 30.37K |
| 2024-12-26 | 95.25 | 97.19 | ↑$1.94 (2.04%) | 94.60 | 97.19 | 22.22K |
| 2024-12-24 | 94.53 | 95.69 | ↑$1.16 (1.23%) | 94.13 | 96.32 | 31.30K |
| 2024-12-23 | 93.76 | 94.00 | ↑$0.24 (0.26%) | 93.16 | 94.38 | 42.82K |
| 2024-12-20 | 91.86 | 93.45 | ↑$1.59 (1.73%) | 91.86 | 93.81 | 173.49K |
| 2024-12-19 | 91.64 | 92.75 | ↑$1.11 (1.21%) | 91.40 | 92.92 | 58.36K |
| 2024-12-18 | 93.20 | 91.56 | ↓$1.64 (-1.76%) | 91.37 | 93.49 | 61.19K |
| 2024-12-17 | 93.51 | 93.00 | ↓$0.51 (-0.55%) | 92.65 | 93.70 | 39.44K |
| 2024-12-16 | 92.98 | 93.58 | ↑$0.60 (0.65%) | 92.25 | 93.58 | 27.67K |
| 2024-12-13 | 91.43 | 92.98 | ↑$1.56 (1.70%) | 91.10 | 93.11 | 32.42K |
| 2024-12-12 | 92.87 | 92.12 | ↓$0.75 (-0.81%) | 91.64 | 93.06 | 34.64K |
| 2024-12-11 | 91.28 | 92.50 | ↑$1.22 (1.34%) | 90.92 | 92.68 | 54.22K |
| 2024-12-10 | 90.50 | 91.25 | ↑$0.75 (0.83%) | 89.67 | 91.67 | 47.15K |
| 2024-12-09 | 88.99 | 90.50 | ↑$1.51 (1.70%) | 88.75 | 91.74 | 68.03K |
| 2024-12-06 | 85.90 | 88.54 | ↑$2.64 (3.07%) | 85.90 | 88.54 | 47.85K |
| 2024-12-05 | 85.45 | 85.60 | ↑$0.15 (0.18%) | 84.62 | 86.44 | 38.16K |
| 2024-12-04 | 83.35 | 85.39 | ↑$2.04 (2.45%) | 83.15 | 85.88 | 39.46K |
| 2024-12-03 | 83.31 | 83.14 | ↓$0.17 (-0.20%) | 81.32 | 83.70 | 50.93K |
| 2024-12-02 | 82.31 | 83.78 | ↑$1.47 (1.79%) | 81.50 | 85.39 | 88.08K |
| 2024-11-29 | 78.81 | 79.72 | ↑$0.91 (1.15%) | 78.81 | 80.00 | 24.64K |
| 2024-11-27 | 78.73 | 78.58 | ↓$0.15 (-0.19%) | 78.50 | 79.70 | 37.54K |
| 2024-11-26 | 79.44 | 78.52 | ↓$0.92 (-1.16%) | 77.68 | 79.44 | 35.42K |
| 2024-11-25 | 79.02 | 79.27 | ↑$0.25 (0.32%) | 79.02 | 80.66 | 47.20K |
| 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 |
Create an account or log in to view more rows.
$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…
$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!