Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

National Presto Industries, Inc. (NPK)

85.89
+0.73
+(0.86%)
At close: May 2 at 4:00:02 PM EDT
85.89
-0.22
(-0.26%)
After hours: May 2 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202585.6886.2384.9385.8985.8930,400
May 1, 202583.9585.6683.2385.1685.1624,800
Apr 30, 202583.6484.8482.8484.3584.3522,800
Apr 29, 202584.4285.6984.4285.3585.3519,600
Apr 28, 202584.5785.2283.4584.4284.4222,600
Apr 25, 202584.1185.1182.2384.2884.2823,100
Apr 24, 202583.5484.7783.0083.9783.9726,900
Apr 23, 202584.9285.8183.4283.7983.7926,600
Apr 22, 202582.7684.2881.2583.8583.8546,200
Apr 21, 202582.4582.7081.1581.7981.7939,000
Apr 17, 202583.6884.3882.9083.2483.2422,800
Apr 16, 202585.2485.2483.1783.8183.8133,000
Apr 15, 202584.4285.7584.4285.0885.0845,200
Apr 14, 202584.6185.6283.0084.8984.8935,100
Apr 11, 202582.5584.6581.7884.0484.0426,500
Apr 10, 202584.3584.8381.5783.1283.1239,300
Apr 9, 202581.9388.6781.8885.3985.3952,800
Apr 8, 202583.9285.1078.7482.4882.4843,800
Apr 7, 202580.1483.2078.6782.0082.0059,400
Apr 4, 202582.2683.9880.5882.4282.4273,000
Apr 3, 202585.5687.1783.0984.6684.6648,800
Apr 2, 202587.9488.9287.5088.8888.8832,200
Apr 1, 202587.4489.2587.2888.4688.4629,300
Mar 31, 202587.4488.2386.9787.9187.9138,500
Mar 28, 202589.1289.1286.9487.8587.8524,600
Mar 27, 202589.9889.9888.8489.0089.0019,700
Mar 26, 202589.1989.6188.5689.4289.4219,700
Mar 25, 202589.7689.8189.0789.2789.2726,200
Mar 24, 202590.4490.6489.2990.2090.2033,700
Mar 21, 202588.7890.1187.2589.3889.38154,900
Mar 20, 202589.7291.0988.8789.3689.3620,000
Mar 19, 202590.0091.4189.8290.5990.5942,100
Mar 18, 202589.2290.6288.7089.8289.8243,000
Mar 17, 202588.1888.9787.5888.7588.7550,000
Mar 14, 202588.9089.5388.1289.0189.0130,600
Mar 13, 202589.1489.1487.4188.2888.2833,300
Mar 12, 202588.1989.1487.1588.6788.6740,200
Mar 11, 202588.2990.0087.9688.0288.0253,400
Mar 10, 202587.9088.5986.5287.9587.9575,500
Mar 7, 202591.3291.7285.2188.9488.9472,100
Mar 6, 202594.3794.3792.1292.4292.4266,600
Mar 5, 202594.7096.0394.3194.6694.6665,700
Mar 4, 2025 1 Dividend
Mar 4, 202598.2998.2994.7394.9494.9455,700
Mar 3, 2025101.67101.9498.5099.2998.2938,700
Feb 28, 2025100.99101.80100.02101.74100.7232,200
Feb 27, 2025103.38103.38101.34101.55100.5320,400
Feb 26, 2025103.57103.93101.96103.12102.0821,000
Feb 25, 202599.03103.6997.93103.04102.0051,400
Feb 24, 202599.20101.1698.1298.6297.6363,700
Feb 21, 2025100.69100.6998.2699.0298.0255,500
Feb 20, 2025101.64101.6499.97100.3199.3030,200
Feb 19, 2025100.58102.55100.58101.99100.9638,900
Feb 18, 202599.24101.9098.39100.6899.6738,300
Feb 14, 202598.52100.1397.6899.3898.3833,700
Feb 13, 202594.86100.8294.2799.7598.7579,400
Feb 12, 202595.4095.5292.7294.5993.6426,600
Feb 11, 202595.9597.1195.7196.3895.4130,500
Feb 10, 202598.1698.5795.3095.6494.6848,500
Feb 7, 202598.5698.9297.2398.0497.0530,600
Feb 6, 202597.7598.6197.1898.5797.5813,900
Feb 5, 202597.0097.7597.0097.7396.7515,400
Feb 4, 202597.0097.1796.3496.6795.7017,600
Feb 3, 202594.8897.2594.8897.2096.2233,900
Jan 31, 202596.9197.3196.0296.1795.2021,500
Jan 30, 202595.9797.7395.6797.3096.3222,900
Jan 29, 202597.3597.5095.7295.8794.9026,300
Jan 28, 202598.4598.4596.6396.9495.9627,400
Jan 27, 202597.1899.5096.6098.5497.5539,100
Jan 24, 202599.0099.0097.9197.9997.0025,700
Jan 23, 202598.4098.7498.0798.5897.5926,200
Jan 22, 202598.8098.9397.3998.1697.1726,100
Jan 21, 202598.2999.3997.3399.2198.2129,600
Jan 17, 202596.9797.9996.7497.4796.4930,300
Jan 16, 202597.0097.0596.1596.8895.9022,300
Jan 15, 202597.9198.0096.7797.2796.2949,200
Jan 14, 202596.6798.3896.3997.1096.1233,300
Jan 13, 202594.9296.5794.6496.5195.5430,600
Jan 10, 202596.0196.0194.8695.2794.3144,600
Jan 8, 202595.0997.1494.6496.5995.6245,600
Jan 7, 202595.8796.8394.4595.0894.1252,400
Jan 6, 202596.0596.5095.3196.0195.0442,700
Jan 3, 202596.4796.5195.6796.1195.1444,600
Jan 2, 202598.5598.5596.2096.6295.6561,100
Dec 31, 202497.4699.0797.4698.4297.4342,400
Dec 30, 202497.3997.6296.0097.3896.4032,700
Dec 27, 202497.0697.2895.5897.2096.2230,400
Dec 26, 202495.2597.1994.6097.1996.2122,200
Dec 24, 202494.5396.3294.1395.6994.7331,300
Dec 23, 202493.7694.3893.1694.0093.0542,800
Dec 20, 202491.8693.8191.8693.4592.51173,500
Dec 19, 202491.6492.9291.4092.7591.8258,400
Dec 18, 202493.2093.4991.3791.5690.6461,200
Dec 17, 202493.5193.7092.6593.0092.0639,400
Dec 16, 202492.9893.5892.2593.5892.6427,700
Dec 13, 202491.4393.1191.1092.9892.0432,400
Dec 12, 202492.8793.0691.6492.1291.1934,600
Dec 11, 202491.2892.6890.9292.5091.5754,200
Dec 10, 202490.5091.6789.6791.2590.3347,200
Dec 9, 202488.9991.7488.7590.5089.5968,000
Dec 6, 202485.9088.5485.9088.5487.6547,900
Dec 5, 202485.4586.4484.6285.6084.7438,200
Dec 4, 202483.3585.8883.1585.3984.5339,500
Dec 3, 202483.3183.7081.3283.1482.3050,900
Dec 2, 202482.3185.3981.5083.7882.9488,100
Nov 29, 202478.8180.0078.8179.7278.9224,600
Nov 27, 202478.7379.7078.5078.5877.7937,500
Nov 26, 202479.4479.4477.6878.5277.7335,400
Nov 25, 202479.0280.6679.0279.2778.4747,200
Nov 22, 202476.3979.3276.0578.6777.8860,900
Nov 21, 202475.2477.9775.2476.5275.7536,000
Nov 20, 202474.9875.7674.5375.5574.7926,700
Nov 19, 202475.4275.5674.8175.4574.6929,900
Nov 18, 202476.0276.7075.2975.6574.8930,200
Nov 15, 202476.9877.1475.8976.0575.2837,600
Nov 14, 202477.7377.7375.7076.5875.8138,300
Nov 13, 202476.5079.8676.5077.0776.2957,600
Nov 12, 202477.5078.7175.6675.8775.1157,600
Nov 11, 202476.8778.6776.0678.2577.4649,800
Nov 8, 202475.2076.8975.2076.3975.6236,100
Nov 7, 202476.7676.8075.0275.3274.5631,400
Nov 6, 202476.0077.9576.0077.2076.4238,300
Nov 5, 202472.1073.5772.1073.5372.7915,900
Nov 4, 202472.9973.2271.5972.0371.3022,200
Nov 1, 202472.3472.8971.5972.6471.9140,600
Oct 31, 202474.5074.5171.9371.9371.2131,100
Oct 30, 202476.0076.0074.5074.5073.7529,000
Oct 29, 202474.5475.2573.8075.0974.3328,200
Oct 28, 202474.7475.1574.2774.5873.8333,300
Oct 25, 202474.7374.7374.0074.6973.9425,300
Oct 24, 202473.5374.1973.4574.1773.4223,900
Oct 23, 202474.1174.1973.6074.1873.4323,600
Oct 22, 202474.9475.5574.3374.3673.6124,100
Oct 21, 202474.6075.3574.4175.0974.3327,600
Oct 18, 202475.7275.9374.1074.3373.5819,300
Oct 17, 202475.9675.9674.4775.7574.9933,900
Oct 16, 202473.5576.0673.5575.6974.9337,700
Oct 15, 202471.3673.6571.3673.3372.5954,300
Oct 14, 202471.0471.9970.8371.7170.9923,600
Oct 11, 202469.8471.2469.8071.1070.3834,500
Oct 10, 202470.5470.6869.8369.9169.2125,300
Oct 9, 202470.3571.3070.3570.8970.1828,100
Oct 8, 202471.5271.7070.5070.5469.8330,300
Oct 7, 202472.2472.2571.0071.7871.0632,200
Oct 4, 202472.5072.6171.6771.9071.1825,100
Oct 3, 202473.5973.5971.7271.9771.2523,800
Oct 2, 202474.4174.5073.5473.5972.8521,300
Oct 1, 202475.3375.4274.2674.3673.6124,300
Sep 30, 202474.5075.3074.0775.1474.3840,800
Sep 27, 202475.0175.5274.0274.4373.6826,800
Sep 26, 202474.8275.3674.2474.3073.5528,000
Sep 25, 202474.5674.5874.2074.2573.5032,300
Sep 24, 202475.0075.0174.4074.8674.1158,000
Sep 23, 202474.6175.2873.6774.6373.8864,200
Sep 20, 202476.0076.5174.2574.2573.50284,800
Sep 19, 202476.7476.9975.2376.4275.6549,900
Sep 18, 202475.6577.0074.9475.7274.9653,800
Sep 17, 202476.3376.3374.8675.3974.6333,500
Sep 16, 202477.1577.1575.3776.1775.4029,900
Sep 13, 202475.8776.7875.8776.6975.9216,300
Sep 12, 202473.8375.4373.8375.4074.6420,100
Sep 11, 202473.8074.2272.5074.0573.3023,900
Sep 10, 202474.3574.8773.1774.2673.5124,700
Sep 9, 202473.5474.1173.4273.9673.2226,200
Sep 6, 202475.1475.1473.5973.9673.2222,500
Sep 5, 202475.0175.1074.1274.5673.8121,600
Sep 4, 202476.6576.6574.8675.3074.5420,600
Sep 3, 202477.6677.8975.7976.6775.9049,000
Aug 30, 202477.2578.3176.6078.2977.5037,700
Aug 29, 202476.5077.7076.1177.0876.3019,400
Aug 28, 202475.4776.2275.4676.2275.4525,200
Aug 27, 202474.9875.6274.8575.3674.6023,000
Aug 26, 202474.6775.5074.5574.8774.1224,200
Aug 23, 202473.7275.4973.5574.3573.6028,500
Aug 22, 202474.2574.9573.4573.7473.0021,500
Aug 21, 202474.0074.1872.7974.1273.3731,200
Aug 20, 202473.3973.4072.7173.2172.4721,400
Aug 19, 202472.9573.9972.8773.5072.7625,200
Aug 16, 202472.8773.5872.4073.2172.4737,000
Aug 15, 202472.9273.5672.1572.8772.1428,900
Aug 14, 202471.8472.5271.6271.8671.1420,800
Aug 13, 202471.2372.6970.4572.4371.7027,200
Aug 12, 202473.0573.2270.8871.1170.3925,300
Aug 9, 202473.1173.6872.3272.8572.1227,300
Aug 8, 202472.6973.4272.4173.0172.2724,000
Aug 7, 202473.2873.2872.1872.4571.7216,800
Aug 6, 202472.7273.4972.3372.8872.1525,500
Aug 5, 202472.9773.2971.8372.8372.1032,100
Aug 2, 202474.4175.5474.0174.4173.6631,100
Aug 1, 202476.0076.0074.6475.4674.7024,200
Jul 31, 202476.9278.2476.0476.4775.7032,300
Jul 30, 202477.0877.7776.8077.2276.4418,600
Jul 29, 202478.0078.0076.4377.1776.3924,500
Jul 26, 202479.2679.2677.1377.9177.1334,200
Jul 25, 202477.3779.1077.3778.1077.3131,600
Jul 24, 202478.0679.0076.8777.0776.2942,200
Jul 23, 202476.4778.7376.4078.4377.6430,000
Jul 22, 202474.7876.8074.6076.6575.8829,400
Jul 19, 202476.5177.2174.6675.0974.3333,800
Jul 18, 202477.2678.7776.2376.3475.5735,200
Jul 17, 202476.9178.9376.9177.6876.9053,400
Jul 16, 202475.0677.7575.0677.6076.8232,600
Jul 15, 202474.9575.8674.4574.5473.7933,800
Jul 12, 202474.4974.8573.8174.3173.5627,500
Jul 11, 202473.0274.2473.0273.8073.0633,600
Jul 10, 202471.7372.2871.5571.9971.2622,000
Jul 9, 202470.8172.0370.8171.4570.7336,400
Jul 8, 202470.6771.5170.2270.8170.1036,500
Jul 5, 202470.9370.9369.5870.4069.6936,700
Jul 3, 202472.1172.1171.2471.3270.6015,700
Jul 2, 202471.1372.3270.6271.9571.2338,600
Jul 1, 202475.0675.2171.4171.4470.7252,800
Jun 28, 202474.8475.7974.8475.1374.3787,300
Jun 27, 202474.5674.6573.5674.2873.5340,700
Jun 26, 202473.3274.7273.2074.6373.8838,200
Jun 25, 202473.6474.2472.9773.5772.8365,100
Jun 24, 202473.8474.0973.0574.0173.2682,300
Jun 21, 202473.8374.7373.3373.4672.72583,400
Jun 20, 202472.6374.3872.6373.6372.8982,200
Jun 18, 202473.5173.6372.0772.9172.1891,300
Jun 17, 202474.4274.4273.0773.5272.7874,400
Jun 14, 202474.8474.8473.8474.2373.4856,900
Jun 13, 202473.9075.5973.7875.5974.8333,200
Jun 12, 202474.8474.8873.9674.0673.3149,300
Jun 11, 202473.8674.1973.5473.8073.0651,200
Jun 10, 202473.8374.7773.8174.4073.6537,400
Jun 7, 202474.2375.1874.1174.1473.3933,600
Jun 6, 202473.7574.3873.5074.2773.5223,900
Jun 5, 202474.1374.2473.5073.9073.1624,900
Jun 4, 202474.0274.0773.5073.8873.1432,400
Jun 3, 202475.1275.1273.6073.7673.0227,800
May 31, 202474.6875.7974.3274.4873.7347,200
May 30, 202474.2274.7273.6074.6273.8732,200
May 29, 202474.4874.6273.6273.7673.0237,700
May 28, 202475.5775.7674.5574.5573.8030,500
May 24, 202475.3875.3874.1875.0974.3337,800
May 23, 202475.4276.1474.5474.9574.2050,600
May 22, 202478.2078.8574.9275.0574.2948,700
May 21, 202479.7680.2777.8477.9877.1954,500
May 20, 202480.1380.9479.9480.0879.2741,400
May 17, 202481.8482.1780.3880.3879.5768,600
May 16, 202481.3582.4181.1881.7880.9651,100
May 15, 202480.0081.3779.5081.3180.4975,900
May 14, 202481.5881.5879.1679.8979.0946,500
May 13, 202483.5983.9781.4181.5280.7046,900
May 10, 202485.4785.4782.8284.3183.4631,700
May 9, 202486.0886.0885.0285.8584.9916,200
May 8, 202484.7786.0684.2385.7684.9016,500
May 7, 202484.0185.3384.0184.8483.9918,100
May 6, 202483.9584.7583.8384.1883.3318,700
May 3, 202484.4684.8383.3584.0883.2318,400

Related Tickers

PKE Park Aerospace Corp.
13.20
+1.07%
 
CDRE Cadre Holdings, Inc.
29.74
+0.56%
 
DCO Ducommun Incorporated
59.00
+1.53%
 
ETCC Environmental Tectonics Corporation
1.5500
0.00%
 
VVX V2X, Inc.
49.43
-0.06%
 
SKYH Sky Harbour Group Corporation
11.25
+4.94%
 
TGI Triumph Group, Inc.
25.47
-0.12%
 
BA-PA Boeing Co
62.55
+1.69%
 
ISSC Innovative Solutions and Support, Inc.
7.10
+2.45%
 
VSEC VSE Corporation
122.52
+4.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.