National Presto Industries (NY: NPK )

103.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 104.03 105.21 103.39 103.40 26,154 -0.60(-0.58%)
May 07, 2021 105.12 105.12 102.76 104.00 32,838 -1.09(-1.04%)
May 06, 2021 103.39 105.37 103.09 105.09 13,337 +2.57(+2.51%)
May 05, 2021 102.51 103.95 102.24 102.52 11,585 -0.11(-0.11%)
May 04, 2021 103.24 103.42 102.62 102.63 28,141 -1.77(-1.70%)
May 03, 2021 103.12 104.54 102.85 104.40 21,858 +1.52(+1.48%)
Apr 30, 2021 104.04 105.51 102.71 102.88 15,700 -2.43(-2.31%)
Apr 29, 2021 105.20 105.74 104.03 105.31 15,139 +0.61(+0.58%)
Apr 28, 2021 104.59 104.79 103.80 104.70 10,765 +0.15(+0.14%)
Apr 27, 2021 105.74 105.74 103.27 104.55 15,550 -0.11(-0.11%)
Apr 26, 2021 106.06 106.06 104.29 104.66 13,825 -0.44(-0.42%)
Apr 23, 2021 103.83 105.94 103.83 105.10 14,100 +1.48(+1.43%)
Apr 22, 2021 105.88 105.88 103.62 103.62 20,541 -1.32(-1.26%)
Apr 21, 2021 104.58 105.92 104.58 104.94 10,823 +0.93(+0.89%)
Apr 20, 2021 106.89 106.89 103.65 104.01 20,251 -2.58(-2.42%)
Apr 19, 2021 107.22 107.57 105.01 106.59 21,754 -0.45(-0.42%)
Apr 16, 2021 107.54 107.71 105.58 107.04 14,600 -0.21(-0.20%)
Apr 15, 2021 107.18 107.29 105.87 107.25 13,299 +0.07(+0.07%)
Apr 14, 2021 107.33 107.52 106.47 107.18 15,787 -0.15(-0.14%)
Apr 13, 2021 107.00 107.81 105.94 107.33 25,822 +0.51(+0.48%)
Apr 12, 2021 105.70 107.80 105.04 106.82 26,127 +1.13(+1.07%)
Apr 09, 2021 104.37 106.39 104.37 105.69 21,400 +0.97(+0.93%)
Apr 08, 2021 101.84 104.72 101.51 104.72 27,475 +2.90(+2.85%)
Apr 07, 2021 102.89 102.89 101.13 101.82 22,786 -0.33(-0.32%)
Apr 06, 2021 103.52 104.66 101.70 102.15 22,224 -0.73(-0.71%)
Apr 05, 2021 103.08 103.78 101.31 102.88 39,176 +0.24(+0.23%)
Apr 01, 2021 102.88 102.88 101.53 102.64 11,200 +0.57(+0.56%)
Mar 31, 2021 102.03 102.67 101.04 102.07 68,006 +0.15(+0.15%)
Mar 30, 2021 101.02 102.35 100.89 101.92 29,443 +1.03(+1.02%)
Mar 29, 2021 102.82 103.00 99.91 100.89 22,196 +0.18(+0.18%)
Mar 26, 2021 99.47 102.34 98.85 100.71 31,500 +3.25(+3.33%)
Mar 25, 2021 98.50 100.00 97.03 97.46 44,706 -0.82(-0.83%)
Mar 24, 2021 98.73 102.01 98.00 98.28 17,634 +0.11(+0.11%)
Mar 23, 2021 99.91 99.91 97.70 98.17 21,448 -3.06(-3.02%)
Mar 22, 2021 103.20 103.31 99.83 101.23 19,981 -0.86(-0.84%)
Mar 19, 2021 102.31 102.67 100.60 102.09 106,900 -0.23(-0.22%)
Mar 18, 2021 102.44 104.66 101.31 102.32 20,952 +0.22(+0.22%)
Mar 17, 2021 103.00 103.00 100.51 102.10 20,349 -0.10(-0.10%)
Mar 16, 2021 105.34 105.34 101.73 102.20 25,794 -2.57(-2.45%)
Mar 15, 2021 104.01 104.94 103.52 104.77 23,135 -0.35(-0.33%)
Mar 12, 2021 104.75 106.54 102.47 105.12 22,400 +1.34(+1.29%)
Mar 11, 2021 106.71 106.71 102.46 103.78 25,862 -2.00(-1.89%)
Mar 10, 2021 102.24 106.17 101.40 105.78 31,084 +3.59(+3.51%)
Mar 09, 2021 105.56 105.95 102.18 102.19 34,809 -4.90(-4.58%)
Mar 08, 2021 103.39 107.09 101.73 107.09 28,513 +4.49(+4.38%)
Mar 05, 2021 100.22 102.60 99.22 102.60 43,100 +3.31(+3.33%)
Mar 04, 2021 101.58 103.44 97.52 99.29 37,905 -2.74(-2.69%)
Mar 03, 2021 100.25 104.00 100.25 102.03 20,266 +1.88(+1.88%)
Mar 02, 2021 101.55 102.30 99.00 100.15 35,850 -1.40(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.