National Presto Industries, Inc. (NPK)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

76.47

-0.12

(-0.16%)

As of 10:28AM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	75.91	76.66	75.36	76.47	76.47	3,885
Feb 02, 2023	75.88	76.85	75.27	76.59	76.59	23,400
Feb 01, 2023	76.13	76.58	75.13	75.29	75.29	37,700
Jan 31, 2023	74.20	76.90	74.20	76.61	76.61	29,100
Jan 30, 2023	72.89	74.60	72.89	74.15	74.15	20,200
Jan 27, 2023	72.61	73.95	72.22	73.03	73.03	15,300
Jan 26, 2023	72.16	72.86	72.12	72.67	72.67	10,500
Jan 25, 2023	71.44	71.98	70.39	71.71	71.71	13,400
Jan 24, 2023	71.64	72.07	71.05	71.66	71.66	20,300
Jan 23, 2023	70.85	72.07	70.60	71.02	71.02	19,100
Jan 20, 2023	70.56	71.17	68.76	71.05	71.05	25,600
Jan 19, 2023	70.90	71.34	69.89	70.06	70.06	16,700
Jan 18, 2023	73.31	73.31	70.96	71.06	71.06	18,900
Jan 17, 2023	72.00	73.12	72.00	73.06	73.06	17,300
Jan 13, 2023	70.54	72.05	70.54	71.85	71.85	10,400
Jan 12, 2023	71.51	72.08	69.98	71.20	71.20	27,400
Jan 11, 2023	71.32	71.32	70.69	71.32	71.32	10,200
Jan 10, 2023	69.09	71.26	69.09	71.05	71.05	16,600
Jan 09, 2023	71.25	71.25	69.41	69.51	69.51	11,300
Jan 06, 2023	69.69	71.28	69.69	70.68	70.68	14,500
Jan 05, 2023	68.79	69.25	67.90	69.08	69.08	22,600
Jan 04, 2023	69.69	70.26	68.16	68.85	68.85	22,300
Jan 03, 2023	68.87	69.30	67.86	69.10	69.10	28,000
Dec 30, 2022	68.03	68.74	67.48	68.46	68.46	33,800
Dec 29, 2022	68.74	69.07	67.87	68.61	68.61	20,200
Dec 28, 2022	68.23	68.25	67.23	67.23	67.23	15,700
Dec 27, 2022	68.90	69.21	68.13	68.13	68.13	10,200
Dec 23, 2022	68.04	69.24	68.04	69.11	69.11	9,500
Dec 22, 2022	68.69	68.79	67.37	68.45	68.45	17,500
Dec 21, 2022	67.53	69.38	67.09	68.68	68.68	25,000
Dec 20, 2022	66.90	68.23	66.33	67.24	67.24	45,100
Dec 19, 2022	67.03	68.49	66.55	67.23	67.23	29,300
Dec 16, 2022	67.53	67.70	66.18	66.90	66.90	89,400
Dec 15, 2022	69.57	69.57	67.55	68.25	68.25	21,000
Dec 14, 2022	68.94	70.47	68.94	69.79	69.79	23,400
Dec 13, 2022	69.94	71.01	68.51	69.05	69.05	79,000
Dec 12, 2022	69.26	69.52	68.46	69.31	69.31	27,200
Dec 09, 2022	68.98	70.00	68.91	69.53	69.53	21,000
Dec 08, 2022	69.03	69.55	68.68	69.30	69.30	16,400
Dec 07, 2022	70.38	70.38	68.37	68.60	68.60	19,300
Dec 06, 2022	70.44	70.44	69.37	69.97	69.97	37,400
Dec 05, 2022	70.03	70.35	69.87	70.32	70.32	19,700
Dec 02, 2022	69.06	70.74	68.82	70.52	70.52	19,300
Dec 01, 2022	68.85	69.47	68.19	69.40	69.40	22,600
Nov 30, 2022	67.54	69.19	66.58	69.12	69.12	23,300
Nov 29, 2022	68.95	69.27	67.66	67.73	67.73	17,300
Nov 28, 2022	69.99	69.99	68.94	69.37	69.37	21,400
Nov 25, 2022	69.55	70.16	69.55	70.16	70.16	5,000
Nov 23, 2022	71.18	71.18	69.66	69.82	69.82	11,700
Nov 22, 2022	70.42	70.98	69.90	70.70	70.70	28,800
Nov 21, 2022	68.52	70.24	68.52	70.05	70.05	13,700
Nov 18, 2022	69.19	69.21	68.23	68.79	68.79	30,400
Nov 17, 2022	67.49	68.16	67.11	68.10	68.10	16,500
Nov 16, 2022	68.35	68.36	67.52	68.00	68.00	8,000
Nov 15, 2022	68.35	69.51	68.03	68.36	68.36	23,500
Nov 14, 2022	69.21	69.21	67.82	68.04	68.04	12,700
Nov 11, 2022	71.22	71.22	69.24	69.41	69.41	15,200
Nov 10, 2022	69.57	70.96	69.13	70.78	70.78	14,200
Nov 09, 2022	69.22	69.29	67.93	68.28	68.28	13,100
Nov 08, 2022	70.12	71.42	69.32	69.83	69.83	15,600
Nov 07, 2022	69.46	70.84	69.19	70.38	70.38	19,800
Nov 04, 2022	69.00	69.89	68.01	69.81	69.81	13,900
Nov 03, 2022	68.49	69.40	67.34	68.57	68.57	17,000
Nov 02, 2022	69.70	71.25	68.98	69.34	69.34	20,200
Nov 01, 2022	70.71	71.35	70.00	70.49	70.49	11,800
Oct 31, 2022	70.68	71.73	70.21	70.49	70.49	20,000
Oct 28, 2022	69.98	71.10	69.98	70.33	70.33	24,200
Oct 27, 2022	69.23	70.68	69.14	69.52	69.52	16,900
Oct 26, 2022	69.81	69.81	68.19	68.43	68.43	15,500
Oct 25, 2022	68.92	70.00	68.92	69.43	69.43	16,900
Oct 24, 2022	69.84	69.84	68.80	69.23	69.23	10,800
Oct 21, 2022	67.22	69.04	67.22	68.83	68.83	16,700
Oct 20, 2022	66.74	67.78	66.15	66.75	66.75	14,300
Oct 19, 2022	66.28	66.93	65.63	66.64	66.64	13,800
Oct 18, 2022	66.78	67.39	65.66	66.84	66.84	17,500
Oct 17, 2022	65.34	66.64	64.71	65.89	65.89	42,600
Oct 14, 2022	66.66	66.66	64.17	64.33	64.33	19,200
Oct 13, 2022	64.86	67.03	64.86	66.46	66.46	37,500
Oct 12, 2022	65.25	66.20	65.04	65.79	65.79	16,000
Oct 11, 2022	64.94	66.28	64.03	65.78	65.78	20,500
Oct 10, 2022	63.99	65.72	63.90	64.91	64.91	17,400
Oct 07, 2022	64.67	65.00	63.90	64.27	64.27	19,000
Oct 06, 2022	64.61	65.28	64.41	65.10	65.10	15,600
Oct 05, 2022	66.06	66.06	65.00	65.44	65.44	14,100
Oct 04, 2022	66.84	68.28	66.35	67.01	67.01	29,100
Oct 03, 2022	65.20	67.26	65.20	66.49	66.49	30,600
Sep 30, 2022	64.92	66.57	64.72	65.05	65.05	32,500
Sep 29, 2022	65.49	65.49	63.85	64.46	64.46	36,400
Sep 28, 2022	64.69	66.47	64.20	65.86	65.86	25,800
Sep 27, 2022	65.96	66.39	64.24	64.42	64.42	28,800
Sep 26, 2022	65.52	66.65	65.50	65.72	65.72	23,000
Sep 23, 2022	65.31	65.58	64.12	65.49	65.49	22,600
Sep 22, 2022	65.95	65.95	64.74	65.63	65.63	19,400
Sep 21, 2022	67.83	68.48	66.41	66.42	66.42	19,400
Sep 20, 2022	65.91	67.11	65.63	66.98	66.98	26,500
Sep 19, 2022	66.42	67.25	65.50	66.54	66.54	45,000
Sep 16, 2022	64.73	66.72	64.49	66.25	66.25	122,500
Sep 15, 2022	64.67	65.69	64.50	65.30	65.30	33,000
Sep 14, 2022	63.29	64.82	63.06	64.71	64.71	37,000
Sep 13, 2022	66.04	66.38	63.31	63.51	63.51	45,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,168.96-10.80(-0.26%)

Dow 3034,069.78+15.84(+0.05%)

Nasdaq12,176.86-23.96(-0.20%)

Russell 20002,001.80+0.58(+0.03%)

Crude Oil77.65+1.77(+2.33%)

Gold1,889.80-41.00(-2.12%)

National Presto Industries, Inc. (NPK)

S&P 500
4,168.96
-10.80(-0.26%)

Dow 30
34,069.78
+15.84(+0.05%)

Nasdaq
12,176.86
-23.96(-0.20%)

Russell 2000
2,001.80
+0.58(+0.03%)

Crude Oil
77.65
+1.77(+2.33%)

Gold
1,889.80
-41.00(-2.12%)