NPK International Inc. Common Stock (NPKI)

15.39
+1.09 (7.62%)
NYSE · Last Trade: Feb 26th, 12:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NPK International Inc. Common Stock (NPKI)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202614.5914.5914.0914.30695,67814.30
2/24/202614.4614.5814.1814.47465,43514.47
2/23/202614.5514.5514.0314.39541,63314.39
2/20/202614.5314.8114.3814.58603,49614.58
2/19/202614.5114.7314.2914.62555,77314.62
2/18/202614.6014.9014.4614.58516,66314.58
2/17/202614.4714.7414.1314.52696,26014.52
2/13/202613.8814.4913.6514.44871,11614.44
2/12/202614.7515.0513.8913.95703,41713.95
2/11/202614.5014.6914.2314.63569,73514.63
2/10/202614.2214.3314.0114.23576,41614.23
2/09/202614.1914.6213.8114.23678,97914.23
2/06/202613.8414.2413.8014.11967,54814.11
2/05/202613.8713.9013.4813.69548,22013.69
2/04/202614.4514.5613.4613.79936,96713.79
2/03/202614.4314.4813.9514.35647,97914.35
2/02/202613.6814.2013.6714.03605,35914.03
1/30/202613.6513.9113.5213.81582,32913.81
1/29/202613.8514.0013.4013.83574,14213.83
1/28/202613.9213.9213.4513.60602,13613.60
1/27/202613.6313.9713.5513.86462,97413.86
1/26/202613.8213.9813.6113.65730,92113.65
1/23/202614.3414.6913.6113.72997,24313.72
1/22/202613.9914.3213.7914.181,278,10114.18
1/21/202613.5513.9813.4313.97611,69713.97
1/20/202613.7213.9313.2713.42731,87213.42
1/16/202613.8013.9813.5713.93669,65313.93
1/15/202613.6113.9413.6113.78711,74213.78
1/14/202613.6713.9813.4313.61523,34513.61
1/13/202613.0113.7913.0013.661,058,44413.66
1/12/202612.2712.9512.2612.91565,33812.91
1/09/202612.5512.6012.2512.42422,74412.42
1/08/202612.0812.5412.0812.51441,00512.51
1/07/202612.5112.5512.0412.10452,94812.10
1/06/202612.5512.5512.2812.45499,21312.45
1/05/202612.2412.6812.1412.59599,13212.59
1/02/202612.0212.1211.8412.10444,41212.10
12/31/202512.1512.1511.8711.92376,50411.92
12/30/202512.1512.1512.0112.12332,90712.12
12/29/202512.1212.1411.9112.10478,90212.10
12/26/202512.1612.2811.9612.12333,34312.12
12/24/202512.1812.2812.0412.20206,58712.20
12/23/202512.2812.3512.2112.22385,28812.22
12/22/202512.3612.5712.2812.33481,28412.33
12/19/202512.2812.4212.2112.241,502,55112.24
12/18/202512.5112.7112.2812.33591,23812.33
12/17/202512.6612.7612.2412.34572,68212.34
12/16/202512.8212.9712.3812.65614,84812.65
12/15/202512.9913.0712.8612.86575,66612.86
12/12/202513.1513.2512.8412.91540,21712.91
12/11/202512.8513.2212.8513.10539,69513.10
12/10/202512.8613.2212.8612.98843,61612.98
12/09/202512.6513.0112.6512.94513,74712.94
12/08/202512.8813.0912.6212.72710,42912.72
12/05/202512.9713.0912.7612.80624,97912.80
12/04/202512.5412.9512.4812.94822,02912.94
12/03/202512.5012.6912.4112.501,252,51712.50
12/02/202512.5512.6112.3112.421,177,77912.42
12/01/202512.2212.6212.1612.54646,16512.54
11/28/202512.1112.4012.0812.31283,75412.31
11/26/202512.2012.2412.0512.15510,96912.15