National Presto Industries Inc (NPK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
48.933 |
-0,27%
|
151,80
|
146,44
|
152,33
|
150,95
|
| 21/09/2026 |
36.791 |
1,99%
|
149,55
|
147,65
|
153,2041
|
151,36
|
| 18/09/2026 |
44.191 |
-2,45%
|
152,94
|
147,44
|
152,94
|
148,58
|
| 17/09/2026 |
33.644 |
-0,55%
|
152,53
|
150,13
|
154,175
|
152,08
|
| 16/09/2026 |
51.444 |
-1,84%
|
155,90
|
151,13
|
155,90
|
152,84
|
| 15/09/2026 |
47.618 |
1,53%
|
153,34
|
150,44
|
155,865
|
155,67
|
| 14/09/2026 |
62.940 |
-0,38%
|
154,28
|
151,26
|
156,66
|
153,33
|
| 11/09/2026 |
33.975 |
4,26%
|
149,74
|
149,27
|
155,05
|
154,28
|
| 10/09/2026 |
23.404 |
-0,29%
|
148,50
|
146,31
|
150,925
|
147,97
|
| 09/09/2026 |
23.186 |
1,28%
|
143,67
|
143,67
|
148,50
|
148,40
|
| 08/09/2026 |
22.527 |
-0,62%
|
147,71
|
144,88
|
149,70
|
146,52
|
| 04/09/2026 |
38.458 |
2,15%
|
145,55
|
144,20
|
148,20
|
147,72
|
| 03/09/2026 |
31.596 |
0,30%
|
145,61
|
142,55
|
148,776
|
144,70
|
| 02/09/2026 |
32.670 |
-1,39%
|
146,26
|
144,61
|
148,47
|
144,69
|
| 01/09/2026 |
30.588 |
-3,30%
|
151,71
|
145,83
|
154,365
|
146,94
|
| 31/08/2026 |
30.929 |
-0,65%
|
151,05
|
148,01
|
155,5999
|
151,71
|
| 28/08/2026 |
24.605 |
-0,38%
|
152,79
|
150,95
|
156,0099
|
152,62
|
| 27/08/2026 |
27.706 |
1,51%
|
154,10
|
146,70
|
154,10
|
153,43
|
| 26/08/2026 |
34.677 |
-3,65%
|
156,29
|
150,75
|
158,33
|
151,15
|
| 25/08/2026 |
34.986 |
1,07%
|
156,54
|
152,57
|
158,58
|
156,80
|
| 24/08/2026 |
29.560 |
3,49%
|
149,09
|
149,09
|
157,565
|
155,14
|
| 21/08/2026 |
27.406 |
-0,20%
|
150,71
|
148,651
|
153,016
|
149,95
|
| 20/08/2026 |
41.219 |
1,76%
|
146,50
|
143,39
|
155,075
|
150,71
|
| 19/08/2026 |
23.556 |
0,46%
|
148,95
|
144,89
|
148,95
|
148,01
|
| 18/08/2026 |
34.899 |
2,14%
|
144,1609
|
143,5723
|
147,26
|
147,26
|
| 17/08/2026 |
33.755 |
3,08%
|
140,53
|
140,415
|
145,615
|
144,17
|
| 14/08/2026 |
25.608 |
1,50%
|
139,00
|
138,20
|
140,965
|
139,86
|
| 13/08/2026 |
29.733 |
-1,05%
|
142,25
|
135,86
|
142,25
|
137,80
|
| 12/08/2026 |
21.952 |
0,64%
|
139,65
|
137,69
|
139,83
|
139,26
|
| 11/08/2026 |
24.031 |
1,09%
|
138,75
|
138,0725
|
141,87
|
138,23
|
| 10/08/2026 |
38.808 |
-0,46%
|
136,665
|
136,00
|
140,00
|
137,50
|
| 07/08/2026 |
22.309 |
0,20%
|
137,40
|
136,3558
|
138,97
|
137,80
|
| 06/08/2026 |
31.380 |
-1,25%
|
139,60
|
137,67
|
141,7199
|
137,74
|
| 05/08/2026 |
36.631 |
2,50%
|
136,06
|
133,38
|
139,57
|
139,57
|
| 04/08/2026 |
26.482 |
1,20%
|
134,91
|
131,66
|
138,35
|
136,06
|
| 03/08/2026 |
100.657 |
11,11%
|
123,00
|
122,352
|
137,4248
|
134,91
|
| 31/07/2026 |
10.961 |
-0,07%
|
122,16
|
120,9125
|
122,20
|
121,42
|
| 30/07/2026 |
22.822 |
0,32%
|
121,50
|
120,5001
|
123,82
|
121,50
|
| 29/07/2026 |
19.496 |
-1,21%
|
123,18
|
120,475
|
124,38
|
121,46
|
| 28/07/2026 |
65.438 |
-1,39%
|
125,93
|
123,05
|
127,155
|
123,35
|
| 27/07/2026 |
27.364 |
0,79%
|
124,40
|
124,01
|
126,735
|
125,00
|
| 24/07/2026 |
19.726 |
2,18%
|
121,39
|
121,39
|
125,00
|
124,40
|
| 23/07/2026 |
26.014 |
-0,39%
|
122,63
|
120,88
|
124,50
|
121,98
|
| 22/07/2026 |
21.516 |
0,38%
|
121,55
|
121,55
|
123,24
|
122,63
|
| 21/07/2026 |
27.558 |
0,84%
|
121,92
|
119,64
|
122,28
|
122,17
|
| 20/07/2026 |
16.218 |
-0,49%
|
121,77
|
120,728
|
123,66
|
120,83
|
| 17/07/2026 |
22.680 |
-0,46%
|
122,08
|
120,52
|
123,5499
|
121,45
|
| 16/07/2026 |
55.084 |
-0,91%
|
125,69
|
121,63
|
125,69
|
122,08
|
| 15/07/2026 |
30.634 |
0,40%
|
125,09
|
121,655
|
125,09
|
123,24
|
| 14/07/2026 |
29.483 |
-0,11%
|
123,00
|
120,92
|
123,9925
|
122,75
|
| 13/07/2026 |
17.951 |
-1,36%
|
124,84
|
122,75
|
125,57
|
123,00
|
| 10/07/2026 |
57.334 |
-0,23%
|
124,98
|
123,30
|
125,34
|
124,69
|
| 09/07/2026 |
23.426 |
1,22%
|
123,35
|
121,90
|
125,10
|
124,98
|
| 08/07/2026 |
57.004 |
-0,97%
|
123,00
|
122,94
|
126,80
|
123,28
|
| 07/07/2026 |
23.830 |
-0,38%
|
124,50
|
121,9808
|
125,15
|
124,23
|
| 06/07/2026 |
17.165 |
1,32%
|
124,38
|
122,66
|
125,09
|
124,50
|
| 02/07/2026 |
28.131 |
-0,11%
|
123,36
|
121,565
|
127,7499
|
123,21
|
| 01/07/2026 |
37.901 |
-1,18%
|
124,99
|
122,88
|
126,41
|
123,36
|
| 30/06/2026 |
30.060 |
0,69%
|
125,20
|
122,81
|
125,505
|
124,99
|
| 29/06/2026 |
43.871 |
-1,10%
|
124,23
|
122,36
|
126,575
|
124,14
|
| 26/06/2026 |
42.621 |
0,50%
|
123,15
|
122,59
|
125,97
|
125,00
|
| 25/06/2026 |
33.844 |
-2,10%
|
125,99
|
122,6001
|
129,36
|
123,72
|
| 24/06/2026 |
28.279 |
-0,74%
|
127,42
|
125,79
|
129,9099
|
125,99
|
| 23/06/2026 |
39.309 |
-0,93%
|
126,83
|
123,64
|
129,07
|
126,88
|
| 18/06/2026 |
30.484 |
1,40%
|
130,24
|
128,09
|
132,00
|
128,09
|
| 17/06/2026 |
20.013 |
0,99%
|
128,09
|
126,27
|
130,25
|
129,47
|
| 16/06/2026 |
38.431 |
-0,29%
|
125,54
|
125,54
|
133,37
|
128,08
|
| 15/06/2026 |
45.138 |
-1,52%
|
129,86
|
124,66
|
130,06
|
128,11
|
| 12/06/2026 |
41.139 |
-0,12%
|
131,27
|
127,885
|
131,3299
|
129,84
|
| 11/06/2026 |
57.402 |
0,95%
|
130,11
|
129,42
|
132,70
|
129,99
|
| 10/06/2026 |
55.972 |
-1,14%
|
129,22
|
128,925
|
132,39
|
129,04
|
| 09/06/2026 |
54.832 |
1,07%
|
130,92
|
127,06
|
134,05
|
131,02
|
| 08/06/2026 |
91.795 |
-1,72%
|
133,48
|
128,25
|
135,24
|
130,06
|
| 05/06/2026 |
133.420 |
0,92%
|
131,33
|
130,63
|
135,5299
|
132,61
|
| 04/06/2026 |
69.051 |
2,42%
|
130,03
|
127,59
|
132,5799
|
131,04
|
| 03/06/2026 |
88.615 |
0,33%
|
130,92
|
126,65
|
130,92
|
128,34
|
| 02/06/2026 |
67.911 |
0,38%
|
127,84
|
126,155
|
130,315
|
128,35
|
| 01/06/2026 |
57.932 |
1,00%
|
126,57
|
124,78
|
129,41
|
127,84
|
| 29/05/2026 |
60.542 |
-4,36%
|
130,93
|
125,04
|
130,96
|
126,57
|
| 28/05/2026 |
48.027 |
1,03%
|
131,93
|
129,285
|
133,30
|
132,00
|
| 27/05/2026 |
56.002 |
-2,80%
|
137,10
|
128,96
|
139,3167
|
130,65
|
| 26/05/2026 |
41.172 |
2,12%
|
133,72
|
130,715
|
136,21
|
134,41
|
| 22/05/2026 |
29.913 |
2,21%
|
128,83
|
125,57
|
133,975
|
131,62
|
| 21/05/2026 |
67.068 |
-10,20%
|
141,06
|
127,56
|
141,06
|
128,77
|
| 20/05/2026 |
52.085 |
0,74%
|
143,36
|
140,00
|
144,63
|
143,40
|
| 19/05/2026 |
32.927 |
-0,70%
|
145,50
|
139,79
|
145,50
|
142,35
|
| 18/05/2026 |
46.761 |
4,25%
|
136,55
|
136,55
|
144,91
|
143,84
|
| 15/05/2026 |
23.285 |
-0,73%
|
136,86
|
134,47
|
140,94
|
137,98
|
| 14/05/2026 |
17.013 |
0,71%
|
138,50
|
137,18
|
140,265
|
139,27
|
| 13/05/2026 |
26.497 |
1,81%
|
136,51
|
133,80
|
138,29
|
138,29
|
| 12/05/2026 |
32.689 |
-3,91%
|
148,0593
|
129,795
|
148,0593
|
135,83
|
| 11/05/2026 |
25.969 |
-1,19%
|
142,34
|
140,07
|
145,215
|
140,79
|
| 08/05/2026 |
23.137 |
3,52%
|
136,71
|
135,83
|
142,855
|
142,48
|
| 07/05/2026 |
18.277 |
-1,22%
|
140,00
|
135,40
|
140,54
|
137,45
|
| 06/05/2026 |
15.104 |
-1,19%
|
142,70
|
138,18
|
143,26
|
139,15
|
| 05/05/2026 |
34.597 |
6,06%
|
134,45
|
130,46
|
141,7373
|
140,59
|
| 04/05/2026 |
85.118 |
-6,17%
|
141,68
|
123,29
|
141,68
|
132,56
|
| 01/05/2026 |
17.286 |
1,32%
|
137,40
|
137,00
|
142,2599
|
141,68
|
| 30/04/2026 |
26.744 |
-0,17%
|
143,05
|
139,11
|
143,59
|
139,84
|
| 29/04/2026 |
28.606 |
-4,29%
|
145,75
|
139,0801
|
146,85
|
140,25
|
