National Presto Industries Inc (NPK) Historical Stock Data
80.55 ↑0.66 (0.82%)
As of May 15, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, NPK is down -0.17% a day on average. There have been 13 days where National Presto Industries Inc closed green and 17 days where NPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 81.58 | 79.89 | ↓$1.69 (-2.07%) | 79.16 | 81.58 | 46.49K |
| 2024-05-13 | 83.59 | 81.52 | ↓$2.07 (-2.48%) | 81.41 | 83.97 | 46.94K |
| 2024-05-10 | 85.47 | 84.31 | ↓$1.16 (-1.36%) | 82.82 | 85.47 | 31.73K |
| 2024-05-09 | 86.08 | 85.85 | ↓$0.23 (-0.26%) | 85.02 | 86.08 | 16.18K |
| 2024-05-08 | 84.77 | 85.76 | ↑$0.99 (1.17%) | 84.23 | 86.06 | 16.52K |
| 2024-05-07 | 84.01 | 84.84 | ↑$0.83 (0.99%) | 84.01 | 85.33 | 18.14K |
| 2024-05-06 | 83.95 | 84.18 | ↑$0.23 (0.27%) | 83.83 | 84.75 | 18.73K |
| 2024-05-03 | 84.46 | 84.08 | ↓$0.38 (-0.45%) | 83.35 | 84.83 | 18.38K |
| 2024-05-02 | 83.78 | 83.76 | ↓$0.02 (-0.02%) | 83.22 | 84.05 | 23.51K |
| 2024-05-01 | 82.46 | 83.13 | ↑$0.67 (0.81%) | 82.46 | 84.08 | 37.55K |
| 2024-04-30 | 81.60 | 81.99 | ↑$0.39 (0.48%) | 81.44 | 82.80 | 28.76K |
| 2024-04-29 | 82.46 | 82.02 | ↓$0.44 (-0.53%) | 81.67 | 83.09 | 22.82K |
| 2024-04-26 | 82.76 | 82.98 | ↑$0.22 (0.27%) | 82.76 | 83.56 | 16.98K |
| 2024-04-25 | 83.35 | 82.95 | ↓$0.39 (-0.47%) | 82.27 | 83.35 | 20.15K |
| 2024-04-24 | 83.44 | 83.39 | ↓$0.05 (-0.06%) | 83.06 | 83.71 | 19.70K |
| 2024-04-23 | 82.96 | 83.44 | ↑$0.48 (0.58%) | 82.79 | 83.88 | 25.79K |
| 2024-04-22 | 81.66 | 82.29 | ↑$0.63 (0.77%) | 81.60 | 82.91 | 48.05K |
| 2024-04-19 | 79.76 | 81.60 | ↑$1.84 (2.31%) | 79.76 | 81.63 | 29.43K |
| 2024-04-18 | 79.75 | 79.99 | ↑$0.24 (0.30%) | 79.54 | 80.36 | 32.56K |
| 2024-04-17 | 79.24 | 79.37 | ↑$0.13 (0.16%) | 79.03 | 79.84 | 23.03K |
| 2024-04-16 | 79.46 | 79.14 | ↓$0.32 (-0.40%) | 78.94 | 79.96 | 15.58K |
| 2024-04-15 | 80.15 | 79.34 | ↓$0.81 (-1.01%) | 78.85 | 80.15 | 19.77K |
| 2024-04-12 | 79.76 | 79.59 | ↓$0.17 (-0.21%) | 79.11 | 79.99 | 17.98K |
| 2024-04-11 | 79.81 | 79.75 | ↓$0.06 (-0.07%) | 79.62 | 80.01 | 34.24K |
| 2024-04-10 | 80.48 | 79.68 | ↓$0.80 (-0.99%) | 78.57 | 80.48 | 29.79K |
| 2024-04-09 | 82.65 | 81.01 | ↓$1.64 (-1.98%) | 80.91 | 82.65 | 15.66K |
| 2024-04-08 | 83.20 | 82.37 | ↓$0.83 (-1.00%) | 82.37 | 83.56 | 28.42K |
| 2024-04-05 | 82.85 | 83.02 | ↑$0.17 (0.21%) | 82.36 | 83.17 | 26.04K |
| 2024-04-04 | 82.38 | 82.63 | ↑$0.25 (0.30%) | 81.89 | 83.20 | 40.64K |
| 2024-04-03 | 82.15 | 81.84 | ↓$0.31 (-0.38%) | 81.26 | 82.15 | 35.75K |
Create an account or log in to view more rows.
$NPK Buy the dip.
$NPK We will not sell!
$NPK go green today and we gap up tomrrow
$NPK come on I wana jump up and down
$NPK looks like a loading
$NPK keep it going
$NPK when this finally break out we could see huge upside
$NPK this will breakout Monday
$NPK Games being played here.
$NPK just hold no panic