Advertisement
Advertisement
U.S. markets close in 5 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

National Presto Industries, Inc. (NPK)

NYSE - Nasdaq Real Time Price. Currency in USD
76.47-0.12 (-0.16%)
As of 10:28AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202375.9176.6675.3676.4776.473,885
Feb 02, 202375.8876.8575.2776.5976.5923,400
Feb 01, 202376.1376.5875.1375.2975.2937,700
Jan 31, 202374.2076.9074.2076.6176.6129,100
Jan 30, 202372.8974.6072.8974.1574.1520,200
Jan 27, 202372.6173.9572.2273.0373.0315,300
Jan 26, 202372.1672.8672.1272.6772.6710,500
Jan 25, 202371.4471.9870.3971.7171.7113,400
Jan 24, 202371.6472.0771.0571.6671.6620,300
Jan 23, 202370.8572.0770.6071.0271.0219,100
Jan 20, 202370.5671.1768.7671.0571.0525,600
Jan 19, 202370.9071.3469.8970.0670.0616,700
Jan 18, 202373.3173.3170.9671.0671.0618,900
Jan 17, 202372.0073.1272.0073.0673.0617,300
Jan 13, 202370.5472.0570.5471.8571.8510,400
Jan 12, 202371.5172.0869.9871.2071.2027,400
Jan 11, 202371.3271.3270.6971.3271.3210,200
Jan 10, 202369.0971.2669.0971.0571.0516,600
Jan 09, 202371.2571.2569.4169.5169.5111,300
Jan 06, 202369.6971.2869.6970.6870.6814,500
Jan 05, 202368.7969.2567.9069.0869.0822,600
Jan 04, 202369.6970.2668.1668.8568.8522,300
Jan 03, 202368.8769.3067.8669.1069.1028,000
Dec 30, 202268.0368.7467.4868.4668.4633,800
Dec 29, 202268.7469.0767.8768.6168.6120,200
Dec 28, 202268.2368.2567.2367.2367.2315,700
Dec 27, 202268.9069.2168.1368.1368.1310,200
Dec 23, 202268.0469.2468.0469.1169.119,500
Dec 22, 202268.6968.7967.3768.4568.4517,500
Dec 21, 202267.5369.3867.0968.6868.6825,000
Dec 20, 202266.9068.2366.3367.2467.2445,100
Dec 19, 202267.0368.4966.5567.2367.2329,300
Dec 16, 202267.5367.7066.1866.9066.9089,400
Dec 15, 202269.5769.5767.5568.2568.2521,000
Dec 14, 202268.9470.4768.9469.7969.7923,400
Dec 13, 202269.9471.0168.5169.0569.0579,000
Dec 12, 202269.2669.5268.4669.3169.3127,200
Dec 09, 202268.9870.0068.9169.5369.5321,000
Dec 08, 202269.0369.5568.6869.3069.3016,400
Dec 07, 202270.3870.3868.3768.6068.6019,300
Dec 06, 202270.4470.4469.3769.9769.9737,400
Dec 05, 202270.0370.3569.8770.3270.3219,700
Dec 02, 202269.0670.7468.8270.5270.5219,300
Dec 01, 202268.8569.4768.1969.4069.4022,600
Nov 30, 202267.5469.1966.5869.1269.1223,300
Nov 29, 202268.9569.2767.6667.7367.7317,300
Nov 28, 202269.9969.9968.9469.3769.3721,400
Nov 25, 202269.5570.1669.5570.1670.165,000
Nov 23, 202271.1871.1869.6669.8269.8211,700
Nov 22, 202270.4270.9869.9070.7070.7028,800
Nov 21, 202268.5270.2468.5270.0570.0513,700
Nov 18, 202269.1969.2168.2368.7968.7930,400
Nov 17, 202267.4968.1667.1168.1068.1016,500
Nov 16, 202268.3568.3667.5268.0068.008,000
Nov 15, 202268.3569.5168.0368.3668.3623,500
Nov 14, 202269.2169.2167.8268.0468.0412,700
Nov 11, 202271.2271.2269.2469.4169.4115,200
Nov 10, 202269.5770.9669.1370.7870.7814,200
Nov 09, 202269.2269.2967.9368.2868.2813,100
Nov 08, 202270.1271.4269.3269.8369.8315,600
Nov 07, 202269.4670.8469.1970.3870.3819,800
Nov 04, 202269.0069.8968.0169.8169.8113,900
Nov 03, 202268.4969.4067.3468.5768.5717,000
Nov 02, 202269.7071.2568.9869.3469.3420,200
Nov 01, 202270.7171.3570.0070.4970.4911,800
Oct 31, 202270.6871.7370.2170.4970.4920,000
Oct 28, 202269.9871.1069.9870.3370.3324,200
Oct 27, 202269.2370.6869.1469.5269.5216,900
Oct 26, 202269.8169.8168.1968.4368.4315,500
Oct 25, 202268.9270.0068.9269.4369.4316,900
Oct 24, 202269.8469.8468.8069.2369.2310,800
Oct 21, 202267.2269.0467.2268.8368.8316,700
Oct 20, 202266.7467.7866.1566.7566.7514,300
Oct 19, 202266.2866.9365.6366.6466.6413,800
Oct 18, 202266.7867.3965.6666.8466.8417,500
Oct 17, 202265.3466.6464.7165.8965.8942,600
Oct 14, 202266.6666.6664.1764.3364.3319,200
Oct 13, 202264.8667.0364.8666.4666.4637,500
Oct 12, 202265.2566.2065.0465.7965.7916,000
Oct 11, 202264.9466.2864.0365.7865.7820,500
Oct 10, 202263.9965.7263.9064.9164.9117,400
Oct 07, 202264.6765.0063.9064.2764.2719,000
Oct 06, 202264.6165.2864.4165.1065.1015,600
Oct 05, 202266.0666.0665.0065.4465.4414,100
Oct 04, 202266.8468.2866.3567.0167.0129,100
Oct 03, 202265.2067.2665.2066.4966.4930,600
Sep 30, 202264.9266.5764.7265.0565.0532,500
Sep 29, 202265.4965.4963.8564.4664.4636,400
Sep 28, 202264.6966.4764.2065.8665.8625,800
Sep 27, 202265.9666.3964.2464.4264.4228,800
Sep 26, 202265.5266.6565.5065.7265.7223,000
Sep 23, 202265.3165.5864.1265.4965.4922,600
Sep 22, 202265.9565.9564.7465.6365.6319,400
Sep 21, 202267.8368.4866.4166.4266.4219,400
Sep 20, 202265.9167.1165.6366.9866.9826,500
Sep 19, 202266.4267.2565.5066.5466.5445,000
Sep 16, 202264.7366.7264.4966.2566.25122,500
Sep 15, 202264.6765.6964.5065.3065.3033,000
Sep 14, 202263.2964.8263.0664.7164.7137,000
Sep 13, 202266.0466.3863.3163.5163.5145,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement