Australia markets closed

National Presto Industries, Inc. (NPK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.98+0.03 (+0.04%)
At close: 04:00PM EDT
82.98 0.00 (0.00%)
After hours: 05:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Jan 202480.9381.7280.5481.2476.6412,700
12 Jan 202481.1381.6380.3781.5676.9512,900
11 Jan 202480.5080.8479.9280.7776.2020,300
10 Jan 202479.4380.6379.4380.6076.0410,200
09 Jan 202478.8779.9578.5579.8275.3012,600
08 Jan 202480.0080.0079.2079.5375.0312,900
05 Jan 202479.6380.1979.1080.0575.5228,300
04 Jan 202480.4180.4179.2080.1275.5922,800
03 Jan 202480.3681.3879.9879.9875.4515,300
02 Jan 202480.2780.9080.0980.6576.0911,500
29 Dec 202381.5181.5180.0080.2875.7417,000
28 Dec 202382.3682.4081.2681.4076.7913,600
27 Dec 202382.0083.0082.0082.6878.0017,500
26 Dec 202381.9582.0281.7281.7277.1010,200
22 Dec 202380.9082.0080.8581.5476.9314,400
21 Dec 202379.2880.3679.0280.2975.7514,100
20 Dec 202380.6081.6479.4179.5675.0625,900
19 Dec 202378.9580.0578.9579.8175.2924,800
18 Dec 202380.5480.5478.9679.1974.7120,500
15 Dec 202381.6581.6579.8680.1775.63145,500
14 Dec 202380.4481.5380.2681.5376.9226,200
13 Dec 202379.5781.2078.5181.0276.4450,100
12 Dec 202378.2079.7878.0579.2174.7318,200
11 Dec 202378.0078.3377.6178.0673.6416,800
08 Dec 202378.1379.0878.1378.8574.3910,900
07 Dec 202378.8879.7277.8178.2973.8622,700
06 Dec 202378.6178.6377.9678.3773.9413,600
05 Dec 202379.7080.2578.0078.2473.8115,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...