Historical Data for National Presto Industries Inc. (NPK)

$ 91.17   0.32 (+0.35%) Volume: 30.67k 6:30 PM EDT Jun 3, 2020
After Hours:  $ 91.17 0.00 (0.00%) Volume: 57 4:00 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 92.60 92.71 90.68 91.17 30.67k 0.32 0.35% 91.17 2.81m 1,012
06/02/20 90.34 91.7999 89.51 90.85 32.92k 1.62 1.82% 90.85 2.99m 655
06/01/20 90.50 91.74 89.23 89.23 28.81k -0.76 -0.84% 89.23 2.6m 653
05/29/20 87.97 90.86 87.54 89.99 44.44k 1.39 1.57% 89.99 3.99m 1,094
05/28/20 91.00 91.19 87.885 88.60 98.7k -1.48 -1.64% 88.60 8.8m 873
05/27/20 88.08 90.48 87.20 90.08 39.47k 3.31 3.81% 90.08 3.52m 1,057
05/26/20 85.77 87.76 85.77 86.77 51.54k 3.09 3.69% 86.77 4.47m 1,101
05/22/20 83.38 83.91 81.61 83.68 26.27k 0.65 0.78% 83.68 2.18m 663
05/21/20 82.98 83.60 81.87 83.03 34.46k 0.15 0.18% 83.03 2.86m 911
05/20/20 83.11 85.01 82.29 82.88 36.23k 0.97 1.18% 82.88 3.02m 1,252
05/19/20 83.42 85.77 81.91 81.91 70.6k -0.79 -0.96% 81.91 5.87m 1,225
05/18/20 82.25 83.59 82.18 82.70 56.22k 3.09 3.88% 82.70 4.66m 1,675
05/15/20 79.33 82.30 79.33 79.61 219.82k 0.14 0.18% 79.61 17.55m 1,734
05/14/20 79.02 80.295 77.46 79.47 48.34k -0.69 -0.86% 79.47 3.82m 1,165
05/13/20 80.38 80.92 77.795 80.16 43.13k 0.14 0.17% 80.16 3.44m 1,249
05/12/20 80.84 82.52 79.78 80.02 53.23k -0.10 -0.12% 80.02 4.31m 1,134
05/11/20 81.66 83.285 79.90 80.12 64.02k -2.11 -2.57% 80.12 5.16m 1,217
05/08/20 81.35 83.73 81.32 82.23 48.23k 2.37 2.97% 82.23 3.97m 771
05/07/20 82.20 82.20 79.52 79.86 45.43k -0.99 -1.22% 79.86 3.66m 1,299
05/06/20 83.53 83.53 80.47 80.85 48.87k -1.71 -2.07% 80.85 3.97m 1,150
05/05/20 82.76 83.92 82.01 82.56 67.48k 1.33 1.64% 82.56 5.58m 1,333
05/04/20 80.39 83.04 79.61 81.23 38.79k 0.73 0.91% 81.23 3.15m 958