NYSE - Delayed Quote USD

National Presto Industries, Inc. (NPK)

79.99 +0.62 (+0.78%)
At close: April 18 at 4:00 PM EDT
79.99 0.00 (0.00%)
After hours: April 18 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 79.75 80.36 79.54 79.99 79.99 32,600
Apr 17, 2024 79.24 79.84 79.03 79.37 79.37 23,000
Apr 16, 2024 79.46 79.96 78.94 79.14 79.14 15,600
Apr 15, 2024 80.15 80.15 78.85 79.34 79.34 19,800
Apr 12, 2024 79.76 79.99 79.11 79.59 79.59 18,000
Apr 11, 2024 79.81 80.01 79.62 79.75 79.75 34,200
Apr 10, 2024 80.48 80.48 78.57 79.68 79.68 29,800
Apr 9, 2024 82.65 82.65 80.91 81.01 81.01 15,700
Apr 8, 2024 83.20 83.56 82.35 82.37 82.37 28,400
Apr 5, 2024 82.85 83.17 82.36 83.02 83.02 26,000
Apr 4, 2024 82.38 83.20 81.89 82.63 82.63 40,600
Apr 3, 2024 82.15 82.15 81.26 81.84 81.84 35,700
Apr 2, 2024 82.77 82.77 81.83 81.97 81.97 39,400
Apr 1, 2024 83.91 83.91 82.54 82.92 82.92 38,100
Mar 28, 2024 82.00 83.80 81.85 83.80 83.80 60,200
Mar 27, 2024 81.85 82.18 81.06 81.86 81.86 30,200
Mar 26, 2024 80.70 81.69 80.70 81.41 81.41 38,500
Mar 25, 2024 79.18 80.48 79.18 80.48 80.48 29,100
Mar 22, 2024 80.36 80.36 79.24 79.46 79.46 38,100
Mar 21, 2024 79.44 80.39 78.80 80.26 80.26 57,600
Mar 20, 2024 76.95 79.01 76.65 79.01 79.01 64,900
Mar 19, 2024 76.13 76.96 76.13 76.93 76.93 41,200
Mar 18, 2024 75.99 76.81 75.82 75.93 75.93 42,500
Mar 15, 2024 74.93 76.22 74.93 76.06 76.06 169,400
Mar 14, 2024 76.65 76.66 74.94 75.06 75.06 25,700
Mar 13, 2024 76.00 76.94 76.00 76.50 76.50 31,000
Mar 12, 2024 75.81 75.99 75.04 75.95 75.95 25,800
Mar 11, 2024 75.14 76.06 75.06 75.99 75.99 35,600
Mar 8, 2024 75.89 76.02 74.76 75.70 75.70 25,800
Mar 7, 2024 76.25 76.45 75.27 75.77 75.77 27,900
Mar 6, 2024 74.60 75.74 74.36 75.68 75.68 55,800
Mar 5, 2024 75.98 75.98 74.33 74.66 74.66 34,100
Mar 4, 2024 74.98 76.80 74.53 75.81 75.81 56,300
Mar 1, 2024 77.30 77.30 74.38 74.91 74.91 44,100
Feb 29, 2024 4.50 Dividend
Feb 29, 2024 74.53 77.36 73.97 77.33 77.33 168,800
Feb 28, 2024 79.38 80.96 78.80 79.53 75.03 135,600
Feb 27, 2024 79.23 80.16 78.93 79.03 74.56 112,200
Feb 26, 2024 78.82 79.22 78.16 79.12 74.64 54,200
Feb 23, 2024 78.55 79.57 77.70 78.79 74.33 52,500
Feb 22, 2024 79.62 79.85 78.52 78.83 74.37 49,100
Feb 21, 2024 80.45 81.31 78.80 80.07 75.54 38,900
Feb 20, 2024 78.24 82.19 77.73 80.28 75.74 91,900
Feb 16, 2024 78.59 79.22 77.60 78.24 73.81 33,900
Feb 15, 2024 76.38 78.79 75.79 78.41 73.97 26,800
Feb 14, 2024 75.50 76.55 75.50 76.37 72.05 16,600
Feb 13, 2024 77.01 77.92 74.85 75.20 70.94 28,200
Feb 12, 2024 77.63 78.36 77.09 78.03 73.61 44,500
Feb 9, 2024 76.89 76.99 76.32 76.50 72.17 23,700
Feb 8, 2024 76.50 76.80 75.08 76.50 72.17 41,700
Feb 7, 2024 78.15 78.15 76.52 76.88 72.53 17,600
Feb 6, 2024 77.37 78.53 77.35 78.14 73.72 17,100
Feb 5, 2024 76.52 78.09 75.65 77.91 73.50 26,400
Feb 2, 2024 78.77 78.82 76.99 77.13 72.77 22,300
Feb 1, 2024 79.02 79.35 78.82 79.04 74.57 17,500
Jan 31, 2024 81.17 81.17 79.17 79.17 74.69 25,400
Jan 30, 2024 81.87 81.99 80.81 81.19 76.60 19,800
Jan 29, 2024 82.97 82.97 81.50 82.48 77.81 15,700
Jan 26, 2024 84.02 84.02 81.57 82.69 78.01 40,300
Jan 25, 2024 83.30 83.89 82.00 83.46 78.74 19,800
Jan 24, 2024 82.15 83.36 82.15 82.60 77.93 10,700
Jan 23, 2024 83.72 83.72 82.22 82.40 77.74 16,100
Jan 22, 2024 83.95 84.29 82.99 82.99 78.29 16,400
Jan 19, 2024 83.08 83.71 83.08 83.55 78.82 10,800
Jan 18, 2024 82.97 83.48 82.04 82.84 78.15 15,200
Jan 17, 2024 81.11 83.40 80.73 83.19 78.48 22,200
Jan 16, 2024 80.93 81.72 80.54 81.24 76.64 12,700
Jan 12, 2024 81.13 81.63 80.37 81.56 76.95 12,900
Jan 11, 2024 80.50 80.84 79.92 80.77 76.20 20,300
Jan 10, 2024 79.43 80.63 79.43 80.60 76.04 10,200
Jan 9, 2024 78.87 79.95 78.55 79.82 75.30 12,600
Jan 8, 2024 80.00 80.00 79.20 79.53 75.03 12,900
Jan 5, 2024 79.63 80.19 79.10 80.05 75.52 28,300
Jan 4, 2024 80.41 80.41 79.20 80.12 75.59 22,800
Jan 3, 2024 80.36 81.38 79.98 79.98 75.45 15,300
Jan 2, 2024 80.27 80.90 80.09 80.65 76.09 11,500
Dec 29, 2023 81.51 81.51 80.00 80.28 75.74 17,000
Dec 28, 2023 82.36 82.40 81.26 81.40 76.79 13,600
Dec 27, 2023 82.00 83.00 82.00 82.68 78.00 17,500
Dec 26, 2023 81.95 82.02 81.72 81.72 77.10 10,200
Dec 22, 2023 80.90 82.00 80.85 81.54 76.93 14,400
Dec 21, 2023 79.28 80.36 79.02 80.29 75.75 14,100
Dec 20, 2023 80.60 81.64 79.41 79.56 75.06 25,900
Dec 19, 2023 78.95 80.05 78.95 79.81 75.29 24,800
Dec 18, 2023 80.54 80.54 78.96 79.19 74.71 20,500
Dec 15, 2023 81.65 81.65 79.86 80.17 75.63 145,500
Dec 14, 2023 80.44 81.53 80.26 81.53 76.92 26,200
Dec 13, 2023 79.57 81.20 78.51 81.02 76.44 50,100
Dec 12, 2023 78.20 79.78 78.05 79.21 74.73 18,200
Dec 11, 2023 78.00 78.33 77.61 78.06 73.64 16,800
Dec 8, 2023 78.13 79.08 78.13 78.85 74.39 10,900
Dec 7, 2023 78.88 79.72 77.81 78.29 73.86 22,700
Dec 6, 2023 78.61 78.63 77.96 78.37 73.94 13,600
Dec 5, 2023 79.70 80.25 78.00 78.24 73.81 15,700
Dec 4, 2023 76.09 79.82 76.09 79.08 74.61 18,700
Dec 1, 2023 76.28 76.92 75.97 76.39 72.07 18,300
Nov 30, 2023 74.79 75.18 73.44 74.72 70.49 27,600
Nov 29, 2023 74.44 74.80 74.03 74.20 70.00 22,700
Nov 28, 2023 75.42 75.42 74.02 74.74 70.51 16,200
Nov 27, 2023 78.16 78.16 76.34 76.34 72.02 13,000
Nov 24, 2023 76.68 77.96 76.68 77.20 72.83 4,600
Nov 22, 2023 78.59 78.59 76.89 77.54 73.15 9,800
Nov 21, 2023 77.31 78.36 75.75 77.91 73.50 14,900
Nov 20, 2023 77.92 77.92 76.05 77.26 72.89 11,900
Nov 17, 2023 79.97 79.97 78.30 78.31 73.88 28,300
Nov 16, 2023 80.64 80.64 79.16 79.31 74.82 11,000
Nov 15, 2023 80.07 80.09 78.32 79.88 75.36 21,400
Nov 14, 2023 78.37 80.10 78.37 79.91 75.39 21,500
Nov 13, 2023 78.11 78.19 77.52 78.01 73.60 8,800
Nov 10, 2023 79.49 79.49 77.75 78.32 73.89 15,500
Nov 9, 2023 78.83 79.00 78.32 78.75 74.29 9,300
Nov 8, 2023 75.69 79.19 75.69 79.08 74.61 34,900
Nov 7, 2023 77.00 77.00 75.45 75.86 71.57 11,100
Nov 6, 2023 77.52 77.52 76.47 76.90 72.55 13,700
Nov 3, 2023 77.57 78.38 77.47 77.67 73.28 16,100
Nov 2, 2023 76.81 77.27 75.85 76.58 72.25 14,800
Nov 1, 2023 75.12 76.66 74.85 76.40 72.08 15,400
Oct 31, 2023 73.23 74.98 73.23 74.75 70.52 14,700
Oct 30, 2023 74.00 74.18 72.12 73.98 69.79 24,900
Oct 27, 2023 73.24 73.86 72.95 73.33 69.18 19,500
Oct 26, 2023 73.87 73.96 72.61 73.00 68.87 18,200
Oct 25, 2023 73.17 74.33 73.17 73.85 69.67 19,900
Oct 24, 2023 73.50 73.50 72.50 72.54 68.44 7,100
Oct 23, 2023 73.00 73.64 72.59 72.78 68.66 11,200
Oct 20, 2023 74.03 74.14 72.81 73.09 68.95 19,600
Oct 19, 2023 74.59 74.65 73.19 73.85 69.67 20,300
Oct 18, 2023 74.85 75.65 74.65 74.86 70.62 9,400
Oct 17, 2023 74.30 76.15 74.30 75.21 70.95 20,700
Oct 16, 2023 74.10 75.12 73.98 74.48 70.27 13,100
Oct 13, 2023 73.51 74.60 72.82 74.04 69.85 25,900
Oct 12, 2023 74.99 76.00 73.51 74.15 69.95 11,900
Oct 11, 2023 74.04 75.25 74.04 75.25 70.99 10,200
Oct 10, 2023 74.86 75.35 73.95 74.42 70.21 18,500
Oct 9, 2023 73.85 75.29 73.85 74.77 70.54 15,300
Oct 6, 2023 71.83 73.90 71.44 73.04 68.91 17,100
Oct 5, 2023 71.51 72.58 71.51 72.36 68.27 16,100
Oct 4, 2023 71.97 71.97 70.86 71.60 67.55 20,300
Oct 3, 2023 73.02 73.02 71.83 71.91 67.84 16,100
Oct 2, 2023 72.63 73.68 72.06 73.64 69.47 29,000
Sep 29, 2023 72.11 72.90 71.93 72.46 68.36 26,500
Sep 28, 2023 72.57 73.96 72.21 72.42 68.32 27,200
Sep 27, 2023 72.89 73.22 72.28 72.82 68.70 18,000
Sep 26, 2023 72.20 72.46 71.65 71.88 67.81 13,800
Sep 25, 2023 71.88 72.94 71.22 72.89 68.77 36,600
Sep 22, 2023 74.02 74.02 72.09 72.26 68.17 14,400
Sep 21, 2023 72.65 74.93 72.65 74.20 70.00 31,800
Sep 20, 2023 73.42 73.76 72.70 72.96 68.83 20,400
Sep 19, 2023 75.04 75.04 72.96 72.96 68.83 15,900
Sep 18, 2023 75.19 75.56 74.75 75.08 70.83 26,100
Sep 15, 2023 76.69 76.69 73.77 75.26 71.00 267,400
Sep 14, 2023 75.57 77.04 75.57 76.46 72.13 28,600
Sep 13, 2023 74.14 75.73 73.81 75.49 71.22 31,100
Sep 12, 2023 72.99 75.15 72.99 73.80 69.62 29,300
Sep 11, 2023 71.99 73.10 71.74 72.97 68.84 22,300
Sep 8, 2023 71.33 72.94 71.10 71.83 67.77 26,200
Sep 7, 2023 70.47 72.39 70.47 71.58 67.53 44,200
Sep 6, 2023 70.82 70.85 70.24 70.81 66.80 11,200
Sep 5, 2023 73.87 74.04 71.09 71.22 67.19 14,800
Sep 1, 2023 74.87 75.31 73.91 74.02 69.83 16,900
Aug 31, 2023 75.40 75.60 74.67 74.85 70.61 16,200
Aug 30, 2023 72.44 75.42 72.44 75.21 70.95 22,000
Aug 29, 2023 72.70 72.71 71.51 72.44 68.34 15,600
Aug 28, 2023 72.89 73.66 72.68 73.15 69.01 10,600
Aug 25, 2023 72.95 73.53 72.52 72.82 68.70 10,600
Aug 24, 2023 72.68 73.50 72.68 72.93 68.80 18,800
Aug 23, 2023 73.73 73.73 72.89 73.12 68.98 14,600
Aug 22, 2023 73.68 74.50 73.57 73.68 69.51 15,300
Aug 21, 2023 75.52 75.52 74.01 74.16 69.96 18,700
Aug 18, 2023 74.93 75.83 74.93 75.49 71.22 13,600
Aug 17, 2023 76.18 77.07 75.37 75.40 71.13 16,200
Aug 16, 2023 77.50 77.83 76.37 76.37 72.05 14,000
Aug 15, 2023 76.50 78.02 76.50 77.31 72.94 25,500
Aug 14, 2023 78.80 78.98 77.24 77.24 72.87 17,200
Aug 11, 2023 79.36 80.41 78.61 78.82 74.36 15,900
Aug 10, 2023 79.98 79.98 78.77 79.47 74.97 14,000
Aug 9, 2023 80.99 80.99 79.37 79.79 75.28 10,200
Aug 8, 2023 80.22 81.40 80.21 81.03 76.45 9,700
Aug 7, 2023 79.59 80.68 79.47 80.08 75.55 16,300
Aug 4, 2023 79.92 81.08 79.71 79.99 75.46 18,100
Aug 3, 2023 78.73 80.10 78.09 79.63 75.12 12,500
Aug 2, 2023 76.88 79.36 76.83 78.94 74.47 15,900
Aug 1, 2023 76.23 78.10 76.23 78.10 73.68 12,900
Jul 31, 2023 77.75 78.31 76.69 78.31 73.88 22,900
Jul 28, 2023 76.94 78.18 75.73 77.94 73.53 25,700
Jul 27, 2023 77.32 78.19 76.01 76.25 71.94 11,900
Jul 26, 2023 77.47 78.04 77.28 77.63 73.24 8,100
Jul 25, 2023 77.80 78.32 76.66 77.47 73.09 8,900
Jul 24, 2023 77.21 77.86 76.93 77.73 73.33 7,900
Jul 21, 2023 77.65 77.65 76.34 77.01 72.65 16,900
Jul 20, 2023 76.10 77.29 75.78 77.00 72.64 11,100
Jul 19, 2023 77.55 77.55 75.71 76.29 71.97 13,100
Jul 18, 2023 76.03 77.64 76.03 77.05 72.69 11,600
Jul 17, 2023 77.46 77.72 75.96 76.14 71.83 11,400
Jul 14, 2023 76.39 77.86 75.74 77.42 73.04 15,000
Jul 13, 2023 75.90 77.61 75.89 76.81 72.46 12,500
Jul 12, 2023 76.85 78.11 75.81 76.14 71.83 13,600
Jul 11, 2023 76.79 77.38 75.95 77.17 72.80 9,700
Jul 10, 2023 76.11 77.42 76.11 76.87 72.52 15,000
Jul 7, 2023 75.07 76.47 75.07 75.77 71.48 14,500
Jul 6, 2023 74.36 75.77 73.58 75.28 71.02 21,200
Jul 5, 2023 74.56 75.17 73.28 74.35 70.14 16,400
Jul 3, 2023 73.12 74.56 73.12 74.43 70.22 7,200
Jun 30, 2023 73.29 73.48 72.35 73.20 69.06 26,200
Jun 29, 2023 72.51 73.47 72.35 72.98 68.85 11,800
Jun 28, 2023 73.26 73.26 72.11 72.51 68.41 10,300
Jun 27, 2023 73.25 74.08 73.09 73.19 69.05 10,700
Jun 26, 2023 72.21 74.03 72.21 73.20 69.06 12,600
Jun 23, 2023 73.56 74.30 72.01 72.72 68.61 34,900
Jun 22, 2023 76.61 76.61 74.42 74.51 70.29 20,400
Jun 21, 2023 76.66 77.86 76.62 76.84 72.49 13,400
Jun 20, 2023 77.41 77.80 76.06 77.25 72.88 16,500
Jun 16, 2023 79.98 79.98 77.46 77.67 73.28 74,500
Jun 15, 2023 78.58 79.52 78.36 79.42 74.93 16,200
Jun 14, 2023 80.26 80.26 78.43 78.86 74.40 17,500
Jun 13, 2023 80.84 81.32 80.25 80.37 75.82 16,500
Jun 12, 2023 79.78 81.81 79.31 81.03 76.45 22,800
Jun 9, 2023 82.00 82.59 79.37 80.13 75.60 20,400
Jun 8, 2023 81.67 82.50 81.67 82.16 77.51 14,600
Jun 7, 2023 80.32 81.96 80.32 81.73 77.11 27,500
Jun 6, 2023 77.67 80.79 77.67 80.30 75.76 27,900
Jun 5, 2023 78.04 78.35 76.59 77.83 73.43 23,000
Jun 2, 2023 76.50 78.14 76.50 78.14 73.72 21,400
Jun 1, 2023 74.93 76.46 74.53 76.28 71.96 17,800
May 31, 2023 75.40 76.02 74.16 74.54 70.32 22,100
May 30, 2023 75.91 76.26 75.46 75.92 71.62 13,400
May 26, 2023 75.52 76.55 75.52 76.15 71.84 18,900
May 25, 2023 74.65 75.88 73.89 75.80 71.51 19,400
May 24, 2023 75.29 75.29 74.32 74.81 70.58 17,800
May 23, 2023 75.22 75.63 74.73 75.21 70.95 28,300
May 22, 2023 74.78 75.83 74.35 75.55 71.28 22,300
May 19, 2023 75.22 75.22 74.27 74.78 70.55 30,200
May 18, 2023 74.99 75.23 74.24 75.18 70.93 26,000
May 17, 2023 74.02 74.92 73.67 74.92 70.68 30,100
May 16, 2023 73.38 73.83 72.60 73.38 69.23 14,000
May 15, 2023 72.76 74.00 72.49 73.33 69.18 21,000
May 12, 2023 72.03 72.58 71.57 72.28 68.19 12,300
May 11, 2023 71.03 72.12 70.66 72.06 67.98 23,000
May 10, 2023 71.18 71.66 70.50 71.50 67.45 37,000
May 9, 2023 69.40 71.17 68.82 70.92 66.91 21,200
May 8, 2023 70.25 70.25 68.82 69.28 65.36 22,400
May 5, 2023 68.74 68.92 68.41 68.62 64.74 18,000
May 4, 2023 68.02 68.51 67.18 68.15 64.29 19,600
May 3, 2023 67.91 69.04 67.91 68.18 64.32 21,200
May 2, 2023 68.16 68.28 66.83 68.00 64.15 20,900
May 1, 2023 68.00 68.85 68.00 68.55 64.67 21,100
Apr 28, 2023 68.89 69.42 68.02 68.02 64.17 21,600
Apr 27, 2023 69.20 69.59 68.58 68.72 64.83 15,400
Apr 26, 2023 68.92 69.70 68.51 68.74 64.85 25,800
Apr 25, 2023 70.58 70.79 69.27 69.37 65.44 20,400
Apr 24, 2023 71.00 71.32 70.56 70.63 66.63 25,300
Apr 21, 2023 71.70 71.75 70.74 70.79 66.78 12,600
Apr 20, 2023 70.88 71.40 70.83 71.36 67.32 17,300
Apr 19, 2023 70.99 71.33 70.67 71.06 67.04 17,000

Related Tickers

PKE Park Aerospace Corp.
14.78
-0.81%
 
VSEC VSE Corporation
75.10
-2.05%
 
CDRE Cadre Holdings, Inc.
32.97
-0.39%
 
ATRO Astronics Corporation
16.00
-0.74%
 
ISSC Innovative Solutions and Support, Inc.
6.67
+2.30%
 
KAMN Kaman Corporation
45.99
+0.26%
 
DCO Ducommun Incorporated
51.85
+0.72%
 
MRCY Mercury Systems, Inc.
28.31
+3.10%
 
CAE CAE Inc.
18.56
-1.90%
 
TGI Triumph Group, Inc.
12.94
-0.54%