National Presto Industries Inc (NPK) Historical Stock Data
109.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPK is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 108.87 | 109.76 | ↑$0.89 (0.82%) | 108.87 | 110.31 | 31.65K |
| 2025-12-23 | 108.00 | 108.74 | ↑$0.74 (0.69%) | 107.51 | 109.60 | 34.97K |
| 2025-12-22 | 106.33 | 108.05 | ↑$1.72 (1.62%) | 105.85 | 109.83 | 28.24K |
| 2025-12-19 | 105.21 | 105.41 | ↑$0.20 (0.19%) | 104.18 | 106.49 | 57.54K |
| 2025-12-18 | 105.82 | 105.43 | ↓$0.39 (-0.37%) | 104.92 | 106.83 | 91.70K |
| 2025-12-17 | 104.78 | 104.55 | ↓$0.23 (-0.22%) | 104.33 | 106.69 | 42.48K |
| 2025-12-16 | 104.03 | 104.88 | ↑$0.85 (0.82%) | 103.10 | 105.51 | 64.65K |
| 2025-12-15 | 103.35 | 104.93 | ↑$1.58 (1.53%) | 102.83 | 105.81 | 68.36K |
| 2025-12-12 | 105.29 | 103.09 | ↓$2.20 (-2.09%) | 103.00 | 105.72 | 72.20K |
| 2025-12-11 | 104.03 | 105.41 | ↑$1.38 (1.33%) | 103.92 | 106.92 | 36.19K |
| 2025-12-10 | 99.96 | 103.08 | ↑$3.12 (3.12%) | 99.96 | 104.30 | 65.35K |
| 2025-12-09 | 99.50 | 101.00 | ↑$1.50 (1.51%) | 98.50 | 103.00 | 36.91K |
| 2025-12-08 | 101.44 | 98.97 | ↓$2.47 (-2.43%) | 97.40 | 101.44 | 67.03K |
| 2025-12-05 | 97.00 | 100.94 | ↑$3.94 (4.06%) | 96.91 | 104.20 | 74.56K |
| 2025-12-04 | 94.45 | 95.26 | ↑$0.81 (0.86%) | 94.24 | 95.26 | 18.59K |
| 2025-12-03 | 93.01 | 94.55 | ↑$1.55 (1.66%) | 92.42 | 94.55 | 26.31K |
| 2025-12-02 | 92.49 | 92.33 | ↓$0.16 (-0.17%) | 91.60 | 93.49 | 24.12K |
| 2025-12-01 | 92.83 | 91.59 | ↓$1.24 (-1.34%) | 91.28 | 94.01 | 36.97K |
| 2025-11-28 | 94.16 | 93.85 | ↓$0.31 (-0.33%) | 92.74 | 94.29 | 30.51K |
| 2025-11-26 | 93.66 | 93.73 | ↑$0.07 (0.07%) | 93.50 | 95.00 | 68.47K |
| 2025-11-25 | 95.06 | 94.46 | ↓$0.60 (-0.63%) | 93.22 | 95.13 | 58.36K |
| 2025-11-24 | 95.00 | 94.06 | ↓$0.94 (-0.99%) | 93.61 | 95.53 | 73.13K |
| 2025-11-21 | 93.51 | 94.90 | ↑$1.39 (1.49%) | 93.29 | 95.52 | 42.24K |
| 2025-11-20 | 95.86 | 93.40 | ↓$2.46 (-2.57%) | 92.89 | 96.52 | 84.68K |
| 2025-11-19 | 93.41 | 94.32 | ↑$0.91 (0.97%) | 93.05 | 95.16 | 75.61K |
| 2025-11-18 | 93.19 | 93.41 | ↑$0.22 (0.24%) | 92.89 | 94.50 | 56.04K |
| 2025-11-17 | 95.00 | 94.16 | ↓$0.84 (-0.88%) | 93.78 | 95.98 | 53.13K |
| 2025-11-14 | 93.46 | 94.84 | ↑$1.38 (1.48%) | 93.00 | 96.06 | 34.75K |
| 2025-11-13 | 95.45 | 94.10 | ↓$1.35 (-1.41%) | 93.79 | 95.45 | 46.38K |
| 2025-11-12 | 98.26 | 95.88 | ↓$2.38 (-2.42%) | 95.77 | 100.21 | 28.43K |
Create an account or log in to view more rows.
$NPK shorting it
$NPK no pain no gain
$NPK taking off soon
$NPK I warned everyone this company sucks
$NPK due for a spike!
$NPK wow! I sold too early
$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!