Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 84.31 | -1.54 | -1.79% | 85.47 | 85.47 | 82.82 | 31,728 |
| May 09 2024 | 85.85 | 0.09 | 0.10% | 85.77 | 86.078 | 85.0201 | 15,738 |
| May 08 2024 | 85.76 | 0.92 | 1.08% | 84.77 | 86.06 | 84.2282 | 16,522 |
| May 07 2024 | 84.84 | 0.66 | 0.78% | 84.01 | 85.325 | 84.01 | 18,138 |
| May 06 2024 | 84.18 | 0.10 | 0.12% | 84.12 | 84.749 | 83.58 | 18,733 |
| May 03 2024 | 84.08 | 0.32 | 0.38% | 84.46 | 84.83 | 83.345 | 18,381 |
| May 02 2024 | 83.76 | 0.63 | 0.76% | 83.78 | 84.05 | 83.22 | 23,513 |
| May 01 2024 | 83.13 | 1.14 | 1.39% | 82.46 | 84.08 | 82.45 | 38,023 |
| Apr 30 2024 | 81.99 | -0.03 | -0.04% | 81.60 | 82.80 | 81.435 | 28,758 |
| Apr 29 2024 | 82.02 | -0.96 | -1.16% | 82.46 | 83.0858 | 81.6665 | 22,824 |
| Apr 26 2024 | 82.98 | 0.03 | 0.04% | 82.76 | 83.65 | 82.76 | 16,978 |
| Apr 25 2024 | 82.95 | -0.44 | -0.53% | 83.12 | 83.345 | 82.27 | 20,151 |
| Apr 24 2024 | 83.39 | -0.05 | -0.06% | 83.44 | 83.72 | 83.06 | 19,701 |
| Apr 23 2024 | 83.44 | 1.15 | 1.40% | 82.47 | 83.88 | 82.47 | 25,792 |
| Apr 22 2024 | 82.29 | 0.69 | 0.85% | 81.70 | 82.91 | 81.60 | 48,049 |
| Apr 19 2024 | 81.60 | 1.61 | 2.01% | 79.76 | 81.625 | 79.76 | 29,431 |
| Apr 18 2024 | 79.99 | 0.62 | 0.78% | 79.39 | 80.355 | 79.39 | 32,555 |
| Apr 17 2024 | 79.37 | 0.23 | 0.29% | 79.40 | 79.841 | 79.03 | 23,025 |
| Apr 16 2024 | 79.14 | -0.20 | -0.25% | 79.46 | 79.9625 | 78.94 | 15,576 |
| Apr 15 2024 | 79.34 | -0.25 | -0.31% | 80.15 | 80.15 | 78.85 | 19,774 |
| Apr 12 2024 | 79.59 | -0.16 | -0.20% | 79.76 | 79.99 | 79.105 | 17,982 |
| Apr 11 2024 | 79.75 | 0.07 | 0.09% | 79.95 | 80.01 | 79.62 | 34,237 |
| Apr 10 2024 | 79.68 | -1.33 | -1.64% | 80.48 | 80.48 | 78.57 | 29,789 |
| Apr 09 2024 | 81.01 | -1.36 | -1.65% | 82.65 | 82.65 | 80.91 | 15,655 |
| Apr 08 2024 | 82.37 | -0.65 | -0.78% | 83.20 | 83.555 | 82.35 | 28,423 |
| Apr 05 2024 | 83.02 | 0.39 | 0.47% | 82.85 | 83.17 | 82.36 | 26,041 |
| Apr 04 2024 | 82.63 | 0.79 | 0.97% | 82.38 | 83.20 | 81.89 | 40,642 |
| Apr 03 2024 | 81.84 | -0.13 | -0.16% | 82.15 | 82.29 | 81.26 | 35,747 |
| Apr 02 2024 | 81.97 | -0.95 | -1.15% | 82.77 | 82.77 | 81.83 | 39,413 |
| Apr 01 2024 | 82.92 | -0.88 | -1.05% | 83.91 | 83.91 | 82.54 | 38,056 |
| Mar 28 2024 | 83.80 | 1.94 | 2.37% | 82.00 | 83.80 | 81.85 | 60,166 |
| Mar 27 2024 | 81.86 | 0.45 | 0.55% | 81.85 | 82.18 | 81.06 | 30,190 |
| Mar 26 2024 | 81.41 | 0.93 | 1.16% | 80.70 | 81.69 | 80.70 | 38,461 |
| Mar 25 2024 | 80.48 | 1.02 | 1.28% | 79.18 | 80.48 | 79.18 | 29,138 |
| Mar 22 2024 | 79.46 | -0.80 | -1.00% | 80.36 | 80.36 | 79.24 | 38,143 |
| Mar 21 2024 | 80.26 | 1.25 | 1.58% | 79.44 | 80.39 | 78.80 | 57,636 |
| Mar 20 2024 | 79.01 | 2.08 | 2.70% | 76.95 | 79.01 | 76.53 | 64,919 |
| Mar 19 2024 | 76.93 | 1.00 | 1.32% | 76.13 | 76.96 | 76.13 | 41,207 |
| Mar 18 2024 | 75.93 | -0.13 | -0.17% | 75.99 | 76.81 | 75.82 | 42,543 |
| Mar 15 2024 | 76.06 | 1.00 | 1.33% | 74.93 | 76.22 | 74.93 | 169,419 |
| Mar 14 2024 | 75.06 | -1.44 | -1.88% | 76.65 | 76.66 | 74.935 | 25,738 |
| Mar 13 2024 | 76.50 | 0.55 | 0.72% | 76.00 | 76.94 | 76.00 | 31,039 |
| Mar 12 2024 | 75.95 | -0.04 | -0.05% | 75.81 | 75.99 | 75.0401 | 25,783 |
| Mar 11 2024 | 75.99 | 0.29 | 0.38% | 75.61 | 76.06 | 75.055 | 35,565 |
| Mar 08 2024 | 75.70 | -0.07 | -0.09% | 75.89 | 76.02 | 74.76 | 25,765 |
| Mar 07 2024 | 75.77 | 0.09 | 0.12% | 76.25 | 76.45 | 75.265 | 27,899 |
| Mar 06 2024 | 75.68 | 1.02 | 1.37% | 74.60 | 75.68 | 74.36 | 55,784 |
| Mar 05 2024 | 74.66 | -1.15 | -1.52% | 75.98 | 75.98 | 74.33 | 34,115 |
| Mar 04 2024 | 75.81 | 0.90 | 1.20% | 74.98 | 76.80 | 74.53 | 56,273 |
| Mar 01 2024 | 74.91 | -2.42 | -3.13% | 77.30 | 77.30 | 74.38 | 44,117 |
| Feb 29 2024 | 77.33 | -2.20 | -2.77% | 74.53 | 77.36 | 73.975 | 168,788 |
| Feb 28 2024 | 79.53 | 0.50 | 0.63% | 79.38 | 80.96 | 78.80 | 135,618 |
| Feb 27 2024 | 79.03 | -0.09 | -0.11% | 79.23 | 80.16 | 78.93 | 112,214 |
| Feb 26 2024 | 79.12 | 0.33 | 0.42% | 78.82 | 79.2199 | 78.16 | 54,161 |
| Feb 23 2024 | 78.79 | -0.04 | -0.05% | 78.55 | 79.57 | 77.70 | 52,532 |
| Feb 22 2024 | 78.83 | -1.24 | -1.55% | 79.62 | 80.25 | 78.515 | 49,073 |
| Feb 21 2024 | 80.07 | -0.21 | -0.26% | 80.45 | 81.31 | 78.80 | 38,935 |
| Feb 20 2024 | 80.28 | 2.04 | 2.61% | 78.24 | 82.19 | 77.73 | 91,936 |
| Feb 16 2024 | 78.24 | -0.17 | -0.22% | 78.59 | 79.225 | 77.60 | 33,863 |
| Feb 15 2024 | 78.41 | 2.04 | 2.67% | 76.38 | 78.785 | 75.7911 | 26,766 |
| Feb 14 2024 | 76.37 | 1.17 | 1.56% | 75.50 | 76.55 | 75.50 | 16,564 |
| Feb 13 2024 | 75.20 | -2.83 | -3.63% | 77.01 | 77.92 | 74.85 | 28,227 |
| Feb 12 2024 | 78.03 | 1.53 | 2.00% | 76.61 | 78.36 | 76.61 | 44,473 |
