New Zealand markets open in 5 minutes

National Presto Industries, Inc. (NPK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.27+0.37 (+0.50%)
At close: 04:00PM EDT
74.27 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202473.7574.3673.5774.2774.2723,898
05 Jun 202474.1374.2473.5073.9073.9024,900
04 Jun 202474.0274.0773.5073.8873.8832,400
03 Jun 202475.1275.1273.6073.7673.7627,800
31 May 202474.6875.7974.3274.4874.4847,200
30 May 202474.2274.7273.6074.6274.6232,200
29 May 202474.4874.6273.6273.7673.7637,700
28 May 202475.5775.7674.5574.5574.5530,500
24 May 202475.3875.3874.1875.0975.0937,800
23 May 202475.4276.1474.5474.9574.9550,600
22 May 202478.2078.8574.9275.0575.0548,700
21 May 202479.7680.2777.8477.9877.9854,500
20 May 202480.1380.9479.9480.0880.0841,400
17 May 202481.8482.1780.3880.3880.3868,600
16 May 202481.3582.4181.1881.7881.7851,100
15 May 202480.0081.3779.5081.3181.3175,900
14 May 202481.5881.5879.1679.8979.8946,500
13 May 202483.5983.9781.4181.5281.5246,900
10 May 202485.4785.4782.8284.3184.3131,700
09 May 202486.0886.0885.0285.8585.8516,200
08 May 202484.7786.0684.2385.7685.7616,500
07 May 202484.0185.3384.0184.8484.8418,100
06 May 202483.9584.7583.8384.1884.1818,700
03 May 202484.4684.8383.3584.0884.0818,400
02 May 202483.7884.0583.2283.7683.7623,500
01 May 202482.4684.0882.4683.1383.1338,000
30 Apr 202481.6082.8081.4481.9981.9928,800
29 Apr 202482.4683.0981.6782.0282.0222,800
26 Apr 202482.7683.5682.7682.9882.9817,000
25 Apr 202483.3583.3582.2782.9582.9520,200
24 Apr 202483.4483.7183.0683.3983.3919,700
23 Apr 202482.9683.8882.7983.4483.4425,800
22 Apr 202481.6682.9181.6082.2982.2948,000
19 Apr 202479.7681.6379.7681.6081.6029,400
18 Apr 202479.7580.3679.5479.9979.9932,600
17 Apr 202479.2479.8479.0379.3779.3723,000
16 Apr 202479.4679.9678.9479.1479.1415,600
15 Apr 202480.1580.1578.8579.3479.3419,800
12 Apr 202479.7679.9979.1179.5979.5918,000
11 Apr 202479.8180.0179.6279.7579.7534,200
10 Apr 202480.4880.4878.5779.6879.6829,800
09 Apr 202482.6582.6580.9181.0181.0115,700
08 Apr 202483.2083.5682.3582.3782.3728,400
05 Apr 202482.8583.1782.3683.0283.0226,000
04 Apr 202482.3883.2081.8982.6382.6340,600
03 Apr 202482.1582.1581.2681.8481.8435,700
02 Apr 202482.7782.7781.8381.9781.9739,400
01 Apr 202483.9183.9182.5482.9282.9238,100
28 Mar 202482.0083.8081.8583.8083.8060,200
27 Mar 202481.8582.1881.0681.8681.8630,200
26 Mar 202480.7081.6980.7081.4181.4138,500
25 Mar 202479.1880.4879.1880.4880.4829,100
22 Mar 202480.3680.3679.2479.4679.4638,100
21 Mar 202479.4480.3978.8080.2680.2657,600
20 Mar 202476.9579.0176.6579.0179.0164,900
19 Mar 202476.1376.9676.1376.9376.9341,200
18 Mar 202475.9976.8175.8275.9375.9342,500
15 Mar 202474.9376.2274.9376.0676.06169,400
14 Mar 202476.6576.6674.9475.0675.0625,700
13 Mar 202476.0076.9476.0076.5076.5031,000
12 Mar 202475.8175.9975.0475.9575.9525,800
11 Mar 202475.1476.0675.0675.9975.9935,600
08 Mar 202475.8976.0274.7675.7075.7025,800
07 Mar 202476.2576.4575.2775.7775.7727,900
06 Mar 202474.6075.7474.3675.6875.6855,800
05 Mar 202475.9875.9874.3374.6674.6634,100
04 Mar 202474.9876.8074.5375.8175.8156,300
01 Mar 202477.3077.3074.3874.9174.9144,100
29 Feb 202474.5377.3673.9777.3377.33168,800
29 Feb 20244.5 Dividend
28 Feb 202479.3880.9678.8079.5375.03135,600
27 Feb 202479.2380.1678.9379.0374.56112,200
26 Feb 202478.8279.2278.1679.1274.6454,200
23 Feb 202478.5579.5777.7078.7974.3352,500
22 Feb 202479.6279.8578.5278.8374.3749,100
21 Feb 202480.4581.3178.8080.0775.5438,900
20 Feb 202478.2482.1977.7380.2875.7491,900
16 Feb 202478.5979.2277.6078.2473.8133,900
15 Feb 202476.3878.7975.7978.4173.9726,800
14 Feb 202475.5076.5575.5076.3772.0516,600
13 Feb 202477.0177.9274.8575.2070.9428,200
12 Feb 202477.6378.3677.0978.0373.6144,500
09 Feb 202476.8976.9976.3276.5072.1723,700
08 Feb 202476.5076.8075.0876.5072.1741,700
07 Feb 202478.1578.1576.5276.8872.5317,600
06 Feb 202477.3778.5377.3578.1473.7217,100
05 Feb 202476.5278.0975.6577.9173.5026,400
02 Feb 202478.7778.8276.9977.1372.7722,300
01 Feb 202479.0279.3578.8279.0474.5717,500
31 Jan 202481.1781.1779.1779.1774.6925,400
30 Jan 202481.8781.9980.8181.1976.6019,800
29 Jan 202482.9782.9781.5082.4877.8115,700
26 Jan 202484.0284.0281.5782.6978.0140,300
25 Jan 202483.3083.8982.0083.4678.7419,800
24 Jan 202482.1583.3682.1582.6077.9310,700
23 Jan 202483.7283.7282.2282.4077.7416,100
22 Jan 202483.9584.2982.9982.9978.2916,400
19 Jan 202483.0883.7183.0883.5578.8210,800
18 Jan 202482.9783.4882.0482.8478.1515,200
17 Jan 202481.1183.4080.7383.1978.4822,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...