NPK - National Presto Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019101.50101.87100.83101.18101.1883,709
May 23, 2019100.74101.5899.04101.25101.25118,600
May 22, 2019101.22102.29100.38101.14101.1492,900
May 21, 2019100.76101.62100.26101.15101.1574,200
May 20, 2019100.95102.07100.19101.00101.00105,200
May 17, 2019100.37102.30100.11101.37101.3769,200
May 16, 2019101.12102.19100.41101.01101.01150,400
May 15, 2019101.14101.9899.59101.02101.0299,500
May 14, 2019101.35103.18100.02101.72101.7272,300
May 13, 2019105.75105.75100.71101.16101.1683,200
May 10, 2019108.16109.91105.00107.74107.7488,400
May 09, 2019108.98108.98105.57107.91107.9169,200
May 08, 2019110.00110.17108.61109.04109.0444,900
May 07, 2019108.82110.69108.79110.33110.33104,300
May 06, 2019107.67109.35106.13108.52108.52102,700
May 03, 2019106.74110.39106.74109.13109.1364,100
May 02, 2019105.88108.63105.00105.93105.9390,700
May 01, 2019106.57107.37104.67105.60105.6078,900
Apr 30, 2019108.84109.75106.02106.50106.50123,500
Apr 29, 2019110.00110.00103.18108.11108.11105,100
Apr 26, 2019111.01112.50110.43112.50112.5050,500
Apr 25, 2019109.51112.08109.16110.88110.8850,800
Apr 24, 2019108.80110.60108.52109.65109.6535,600
Apr 23, 2019107.63112.26107.63108.94108.9483,700
Apr 22, 2019106.96108.80106.51107.62107.6230,700
Apr 18, 2019105.82107.26105.09106.90106.9015,900
Apr 17, 2019108.55109.44104.80105.98105.9842,200
Apr 16, 2019109.60109.83107.33108.37108.3732,100
Apr 15, 2019108.34109.44107.55109.08109.0842,200
Apr 12, 2019108.96109.87107.59108.41108.4129,000
Apr 11, 2019107.64109.30107.64108.38108.3828,900
Apr 10, 2019106.59107.95106.00107.95107.9538,000
Apr 09, 2019106.37107.94106.06106.58106.5855,000
Apr 08, 2019107.45108.05106.50107.00107.0026,700
Apr 05, 2019107.01108.79107.01107.86107.8626,100
Apr 04, 2019104.83106.85104.10106.69106.6945,100
Apr 03, 2019106.95107.99103.40105.00105.0070,200
Apr 02, 2019108.60109.79106.70106.95106.9546,600
Apr 01, 2019109.52110.56107.26108.17108.1766,000
Mar 29, 2019111.91112.05108.14108.55108.5580,900
Mar 28, 2019112.00113.60109.77111.13111.1345,400
Mar 27, 2019111.06112.87109.79111.88111.8839,200
Mar 26, 2019111.46113.25110.40110.90110.9057,100
Mar 25, 2019108.30111.33108.20110.79110.7930,400
Mar 22, 2019109.94110.86108.22108.51108.5148,900
Mar 21, 2019108.02112.21108.02110.66110.6670,600
Mar 20, 2019108.10110.76107.62108.21108.2139,500
Mar 19, 2019108.31109.54107.77108.07108.0728,700
Mar 18, 2019108.29109.84106.96108.13108.1380,400
Mar 15, 2019109.29109.60107.92108.40108.40271,400
Mar 14, 2019106.55110.57106.55109.24109.2464,900
Mar 13, 2019105.86107.50104.75106.92106.9246,100
Mar 12, 2019104.67106.72104.05105.13105.1346,000
Mar 11, 2019105.38105.60103.41104.43104.4362,600
Mar 08, 2019103.80105.75103.11105.39105.3925,400
Mar 07, 2019104.96105.63103.70104.16104.1633,900
Mar 06, 2019103.00105.60102.11105.21105.2172,000
Mar 05, 2019102.66102.8399.24102.62102.6278,000
Mar 04, 2019112.27112.27102.35102.77102.7795,400
Mar 01, 2019112.54112.54109.50111.97111.9742,400
Feb 28, 2019113.67115.50111.62112.14112.1445,800
Feb 28, 20191 Dividend
Feb 27, 2019119.10121.36117.60119.52118.5255,100
Feb 26, 2019122.02122.02116.30118.80117.8167,400
Feb 25, 2019126.38126.44121.59122.02121.0047,300
Feb 22, 2019121.91124.95121.65124.31123.2755,800
Feb 21, 2019120.50121.65119.35121.00119.9930,200
Feb 20, 2019119.84121.00118.08120.28119.2756,900
Feb 19, 2019125.64125.90118.99119.84118.8481,000
Feb 15, 2019128.40133.12128.39130.50129.4141,000
Feb 14, 2019126.99128.12125.01127.46126.3924,500
Feb 13, 2019123.66127.63123.20127.52126.4528,200
Feb 12, 2019123.88125.29120.79123.22122.1924,100
Feb 11, 2019124.08124.21122.69123.43122.4011,800
Feb 08, 2019121.35123.89120.22123.89122.8523,700
Feb 07, 2019120.63122.10120.63121.68120.6616,600
Feb 06, 2019120.33121.78120.33121.01120.0013,500
Feb 05, 2019119.13120.96118.37120.32119.3134,500
Feb 04, 2019119.20120.94117.58118.86117.8726,400
Feb 01, 2019119.55121.62117.77119.74118.7423,500
Jan 31, 2019119.31120.63118.28119.62118.6229,900
Jan 30, 2019119.97120.82119.02119.63118.6326,000
Jan 29, 2019120.98122.04119.40119.62118.6231,100
Jan 28, 2019121.23122.68119.00121.34120.3216,400
Jan 25, 2019124.34124.34120.73122.32121.3015,100
Jan 24, 2019123.06124.06122.98123.74122.709,700
Jan 23, 2019122.14125.07121.64123.01121.9819,800
Jan 22, 2019125.46126.34122.00122.45121.4327,100
Jan 18, 2019124.18127.53124.18125.96124.9131,300
Jan 17, 2019121.26125.00121.23123.59122.5631,300
Jan 16, 2019119.38123.27119.33121.75120.7329,800
Jan 15, 2019119.91120.72118.40119.35118.3513,000
Jan 14, 2019120.28120.85117.29119.87118.8714,300
Jan 11, 2019117.92120.93116.60120.87119.8630,600
Jan 10, 2019118.09119.25116.82119.25118.2523,800
Jan 09, 2019119.00119.79117.56118.09117.1017,100
Jan 08, 2019115.91120.68115.59118.39117.4032,500
Jan 07, 2019117.77117.77112.95115.06114.1029,000
Jan 04, 2019115.46117.99115.00117.76116.7721,300
Jan 03, 2019116.02116.02114.01114.48113.5236,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...