NPK International Inc (NPKI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.24719101124 | 7.12 | 7.3 | 6.735 | 649354 | 6.91837493 | CS |
| 4 | -0.5 | -6.70241286863 | 7.46 | 7.92 | 6.735 | 466563 | 7.23514615 | CS |
| 12 | -0.34 | -4.65753424658 | 7.3 | 7.93 | 6.735 | 480506 | 7.32237494 | CS |
| 26 | -0.34 | -4.65753424658 | 7.3 | 7.93 | 6.735 | 480506 | 7.32237494 | CS |
| 52 | -0.34 | -4.65753424658 | 7.3 | 7.93 | 6.735 | 480506 | 7.32237494 | CS |
| 156 | -0.34 | -4.65753424658 | 7.3 | 7.93 | 6.735 | 480506 | 7.32237494 | CS |
| 260 | -0.34 | -4.65753424658 | 7.3 | 7.93 | 6.735 | 480506 | 7.32237494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 6.85 | 0 | 0.00 | 6.77 | 6.96 | 6.7401 | 1751672 |
| 1738626000 | 6.85 | -0.07 | -1.01 | 6.91 | 6.94 | 6.735 | 415818 |
| 1738366800 | 6.92 | -0.29 | -4.02 | 7.18 | 7.195 | 6.845 | 477251 |
| 1738280400 | 7.21 | 0.09 | 1.26 | 7.15 | 7.3 | 7.1 | 289354 |
| 1738194000 | 7.12 | -0.05 | -0.70 | 7.12 | 7.215 | 7.035 | 312677 |
| 1738107600 | 7.17 | -0.08 | -1.10 | 7.25 | 7.28 | 7.06 | 447685 |
| 1738021200 | 7.25 | -0.42 | -5.48 | 7.66 | 7.66 | 7.25 | 564838 |
| 1737762000 | 7.67 | 0.13 | 1.72 | 7.6 | 7.69 | 7.51 | 306304 |
| 1737675600 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1737589200 | 7.54 | -0.19 | -2.46 | 7.68 | 7.725 | 7.54 | 248655 |
| 1737502800 | 7.73 | 0.04 | 0.52 | 7.83 | 7.92 | 7.7 | 466528 |
| 1737157200 | 7.69 | 0.09 | 1.18 | 7.72 | 7.7995 | 7.61 | 372668 |
| 1737070800 | 7.6 | 0.04 | 0.53 | 7.55 | 7.68 | 7.445 | 302692 |
| 1736984400 | 7.56 | 0.12 | 1.61 | 7.56 | 7.58 | 7.46 | 503866 |
| 1736898000 | 7.44 | 0.08 | 1.09 | 7.37 | 7.59 | 7.31 | 382488 |
| 1736811600 | 7.36 | 0.12 | 1.66 | 7.17 | 7.46 | 7.16 | 360882 |
| 1736552400 | 7.24 | -0.11 | -1.50 | 7.37 | 7.51 | 7.19 | 375295 |
| 1736379600 | 7.35 | -0.16 | -2.13 | 7.46 | 7.52 | 7.35 | 352891 |
| 1736293200 | 7.51 | -0.06 | -0.79 | 7.62 | 7.72 | 7.45 | 513004 |
| 1736206800 | 7.57 | -0.17 | -2.20 | 7.75 | 7.915 | 7.56 | 426197 |
| 1735947600 | 7.74 | 0.1 | 1.31 | 7.68 | 7.79 | 7.58 | 317710 |
| 1735861200 | 7.64 | -0.03 | -0.39 | 7.76 | 7.93 | 7.55 | 452818 |
| 1735688400 | 7.67 | 0.22 | 2.95 | 7.53 | 7.79 | 7.52 | 504338 |
| 1735602000 | 7.45 | 0.1 | 1.36 | 7.38 | 7.52 | 7.26 | 334071 |
| 1735342800 | 7.35 | -0.07 | -0.94 | 7.41 | 7.515 | 7.22 | 285181 |
| 1735256400 | 7.42 | 0.11 | 1.50 | 7.34 | 7.45 | 7.175 | 297270 |
| 1735077840 | 7.31 | 0.01 | 0.14 | 7.3 | 7.31 | 7.11 | 288220 |
| 1734997200 | 7.3 | -0.03 | -0.41 | 7.36 | 7.39 | 7.21 | 402217 |
| 1734738000 | 7.33 | 0.09 | 1.24 | 7.04 | 7.365 | 6.98 | 1678020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
