National Presto Industries Inc (NPK) Historical Stock Data
83.21 ↑1.22 (1.48%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, NPK is up 0.15% a day on average. There have been 16 days where National Presto Industries Inc closed green and 14 days where NPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 82.77 | 81.97 | ↓$0.80 (-0.97%) | 81.83 | 82.77 | 39.41K |
| 2024-04-01 | 83.91 | 82.92 | ↓$0.99 (-1.18%) | 82.54 | 83.91 | 38.06K |
| 2024-03-28 | 82.00 | 83.80 | ↑$1.80 (2.20%) | 81.85 | 83.80 | 60.17K |
| 2024-03-27 | 81.85 | 81.86 | ↑$0.01 (0.01%) | 81.06 | 82.18 | 30.19K |
| 2024-03-26 | 80.70 | 81.41 | ↑$0.71 (0.88%) | 80.70 | 81.69 | 38.46K |
| 2024-03-25 | 79.18 | 80.48 | ↑$1.30 (1.64%) | 79.18 | 80.48 | 29.14K |
| 2024-03-22 | 80.36 | 79.46 | ↓$0.90 (-1.12%) | 79.24 | 80.36 | 38.14K |
| 2024-03-21 | 79.44 | 80.26 | ↑$0.82 (1.03%) | 78.80 | 80.39 | 57.62K |
| 2024-03-20 | 76.95 | 79.01 | ↑$2.06 (2.68%) | 76.65 | 79.01 | 64.92K |
| 2024-03-19 | 76.13 | 76.93 | ↑$0.80 (1.05%) | 76.13 | 76.96 | 41.21K |
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