Canada markets close in 3 hours 31 minutes

National Presto Industries, Inc. (NPK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.59-0.17 (-0.20%)
As of 12:09PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202484.4684.8383.3583.5983.594,214
May 02, 202483.7884.0583.2283.7683.7623,500
May 01, 202482.4684.0882.4683.1383.1338,000
Apr 30, 202481.6082.8081.4481.9981.9928,800
Apr 29, 202482.4683.0981.6782.0282.0222,800
Apr 26, 202482.7683.5682.7682.9882.9817,000
Apr 25, 202483.3583.3582.2782.9582.9520,200
Apr 24, 202483.4483.7183.0683.3983.3919,700
Apr 23, 202482.9683.8882.7983.4483.4425,800
Apr 22, 202481.6682.9181.6082.2982.2948,000
Apr 19, 202479.7681.6379.7681.6081.6029,400
Apr 18, 202479.7580.3679.5479.9979.9932,600
Apr 17, 202479.2479.8479.0379.3779.3723,000
Apr 16, 202479.4679.9678.9479.1479.1415,600
Apr 15, 202480.1580.1578.8579.3479.3419,800
Apr 12, 202479.7679.9979.1179.5979.5918,000
Apr 11, 202479.8180.0179.6279.7579.7534,200
Apr 10, 202480.4880.4878.5779.6879.6829,800
Apr 09, 202482.6582.6580.9181.0181.0115,700
Apr 08, 202483.2083.5682.3582.3782.3728,400
Apr 05, 202482.8583.1782.3683.0283.0226,000
Apr 04, 202482.3883.2081.8982.6382.6340,600
Apr 03, 202482.1582.1581.2681.8481.8435,700
Apr 02, 202482.7782.7781.8381.9781.9739,400
Apr 01, 202483.9183.9182.5482.9282.9238,100
Mar 28, 202482.0083.8081.8583.8083.8060,200
Mar 27, 202481.8582.1881.0681.8681.8630,200
Mar 26, 202480.7081.6980.7081.4181.4138,500
Mar 25, 202479.1880.4879.1880.4880.4829,100
Mar 22, 202480.3680.3679.2479.4679.4638,100
Mar 21, 202479.4480.3978.8080.2680.2657,600
Mar 20, 202476.9579.0176.6579.0179.0164,900
Mar 19, 202476.1376.9676.1376.9376.9341,200
Mar 18, 202475.9976.8175.8275.9375.9342,500
Mar 15, 202474.9376.2274.9376.0676.06169,400
Mar 14, 202476.6576.6674.9475.0675.0625,700
Mar 13, 202476.0076.9476.0076.5076.5031,000
Mar 12, 202475.8175.9975.0475.9575.9525,800
Mar 11, 202475.1476.0675.0675.9975.9935,600
Mar 08, 202475.8976.0274.7675.7075.7025,800
Mar 07, 202476.2576.4575.2775.7775.7727,900
Mar 06, 202474.6075.7474.3675.6875.6855,800
Mar 05, 202475.9875.9874.3374.6674.6634,100
Mar 04, 202474.9876.8074.5375.8175.8156,300
Mar 01, 202477.3077.3074.3874.9174.9144,100
Feb 29, 202474.5377.3673.9777.3377.33168,800
Feb 29, 20244.5 Dividend
Feb 28, 202479.3880.9678.8079.5375.03135,600
Feb 27, 202479.2380.1678.9379.0374.56112,200
Feb 26, 202478.8279.2278.1679.1274.6454,200
Feb 23, 202478.5579.5777.7078.7974.3352,500
Feb 22, 202479.6279.8578.5278.8374.3749,100
Feb 21, 202480.4581.3178.8080.0775.5438,900
Feb 20, 202478.2482.1977.7380.2875.7491,900
Feb 16, 202478.5979.2277.6078.2473.8133,900
Feb 15, 202476.3878.7975.7978.4173.9726,800
Feb 14, 202475.5076.5575.5076.3772.0516,600
Feb 13, 202477.0177.9274.8575.2070.9428,200
Feb 12, 202477.6378.3677.0978.0373.6144,500
Feb 09, 202476.8976.9976.3276.5072.1723,700
Feb 08, 202476.5076.8075.0876.5072.1741,700
Feb 07, 202478.1578.1576.5276.8872.5317,600
Feb 06, 202477.3778.5377.3578.1473.7217,100
Feb 05, 202476.5278.0975.6577.9173.5026,400
Feb 02, 202478.7778.8276.9977.1372.7722,300
Feb 01, 202479.0279.3578.8279.0474.5717,500
Jan 31, 202481.1781.1779.1779.1774.6925,400
Jan 30, 202481.8781.9980.8181.1976.6019,800
Jan 29, 202482.9782.9781.5082.4877.8115,700
Jan 26, 202484.0284.0281.5782.6978.0140,300
Jan 25, 202483.3083.8982.0083.4678.7419,800
Jan 24, 202482.1583.3682.1582.6077.9310,700
Jan 23, 202483.7283.7282.2282.4077.7416,100
Jan 22, 202483.9584.2982.9982.9978.2916,400
Jan 19, 202483.0883.7183.0883.5578.8210,800
Jan 18, 202482.9783.4882.0482.8478.1515,200
Jan 17, 202481.1183.4080.7383.1978.4822,200
Jan 16, 202480.9381.7280.5481.2476.6412,700
Jan 12, 202481.1381.6380.3781.5676.9512,900
Jan 11, 202480.5080.8479.9280.7776.2020,300
Jan 10, 202479.4380.6379.4380.6076.0410,200
Jan 09, 202478.8779.9578.5579.8275.3012,600
Jan 08, 202480.0080.0079.2079.5375.0312,900
Jan 05, 202479.6380.1979.1080.0575.5228,300
Jan 04, 202480.4180.4179.2080.1275.5922,800
Jan 03, 202480.3681.3879.9879.9875.4515,300
Jan 02, 202480.2780.9080.0980.6576.0911,500
Dec 29, 202381.5181.5180.0080.2875.7417,000
Dec 28, 202382.3682.4081.2681.4076.7913,600
Dec 27, 202382.0083.0082.0082.6878.0017,500
Dec 26, 202381.9582.0281.7281.7277.1010,200
Dec 22, 202380.9082.0080.8581.5476.9314,400
Dec 21, 202379.2880.3679.0280.2975.7514,100
Dec 20, 202380.6081.6479.4179.5675.0625,900
Dec 19, 202378.9580.0578.9579.8175.2924,800
Dec 18, 202380.5480.5478.9679.1974.7120,500
Dec 15, 202381.6581.6579.8680.1775.63145,500
Dec 14, 202380.4481.5380.2681.5376.9226,200
Dec 13, 202379.5781.2078.5181.0276.4450,100
Dec 12, 202378.2079.7878.0579.2174.7318,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...