National Presto Industries Inc (NPK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
11.674 |
2,40%
|
93,71
|
89,595
|
94,55
|
94,55
|
| 02/12/2025 |
9.875 |
0,81%
|
92,49
|
90,78
|
93,49
|
92,33
|
| 01/12/2025 |
18.864 |
-2,61%
|
92,83
|
91,175
|
97,24
|
91,59
|
| 28/11/2025 |
15.658 |
0,13%
|
94,16
|
92,74
|
94,5294
|
93,85
|
| 26/11/2025 |
33.922 |
-0,77%
|
93,66
|
93,32
|
98,4985
|
93,73
|
| 25/11/2025 |
23.200 |
0,43%
|
95,06
|
93,27
|
95,305
|
94,46
|
| 24/11/2025 |
26.548 |
-0,89%
|
95,00
|
92,26
|
95,77
|
94,06
|
| 21/11/2025 |
15.932 |
1,53%
|
93,51
|
93,29
|
96,9199
|
94,90
|
| 20/11/2025 |
34.407 |
-0,98%
|
95,86
|
92,89
|
98,53
|
93,40
|
| 19/11/2025 |
16.006 |
1,03%
|
93,41
|
93,39
|
95,62
|
94,32
|
| 18/11/2025 |
36.979 |
-0,71%
|
96,585
|
92,68
|
96,585
|
93,41
|
| 17/11/2025 |
27.244 |
-0,66%
|
95,00
|
93,39
|
96,23
|
94,16
|
| 14/11/2025 |
18.360 |
0,79%
|
93,46
|
93,16
|
96,06
|
94,84
|
| 13/11/2025 |
18.078 |
-1,86%
|
95,45
|
93,52
|
96,7078
|
94,10
|
| 12/11/2025 |
13.869 |
-3,25%
|
98,26
|
95,765
|
100,36
|
95,88
|
| 11/11/2025 |
22.768 |
-0,06%
|
97,99
|
97,29
|
101,21
|
99,10
|
| 10/11/2025 |
42.165 |
-7,90%
|
107,63
|
98,68
|
110,56
|
99,16
|
| 07/11/2025 |
29.687 |
0,57%
|
105,98
|
105,11
|
107,91
|
107,67
|
| 06/11/2025 |
39.247 |
-0,41%
|
107,29
|
106,52
|
114,9999
|
107,04
|
| 05/11/2025 |
40.382 |
-1,26%
|
108,64
|
106,8801
|
109,615
|
107,86
|
| 04/11/2025 |
20.167 |
-0,51%
|
109,10
|
108,27
|
110,49
|
108,93
|
| 03/11/2025 |
16.113 |
2,44%
|
109,23
|
105,71
|
109,58
|
109,58
|
| 31/10/2025 |
15.878 |
1,22%
|
105,50
|
103,43
|
108,00
|
106,97
|
| 30/10/2025 |
33.360 |
-1,41%
|
106,97
|
103,725
|
108,525
|
105,53
|
| 29/10/2025 |
85.436 |
-2,71%
|
110,00
|
105,55
|
112,55
|
106,97
|
| 28/10/2025 |
16.187 |
0,98%
|
108,49
|
108,49
|
111,66
|
109,95
|
| 27/10/2025 |
122.759 |
-4,63%
|
114,47
|
103,19
|
114,47
|
108,88
|
| 24/10/2025 |
13.953 |
1,01%
|
113,90
|
112,30
|
115,195
|
114,16
|
| 23/10/2025 |
18.798 |
2,08%
|
110,87
|
109,77
|
113,32
|
113,02
|
| 22/10/2025 |
18.107 |
-0,50%
|
110,52
|
109,7919
|
112,79
|
110,72
|
| 21/10/2025 |
8.474 |
0,58%
|
111,18
|
110,50
|
112,355
|
111,28
|
| 20/10/2025 |
25.256 |
2,45%
|
110,01
|
107,78
|
111,1824
|
110,64
|
| 17/10/2025 |
23.011 |
-1,60%
|
108,90
|
105,8301
|
110,69
|
107,99
|
| 16/10/2025 |
20.441 |
-1,01%
|
110,87
|
108,86
|
112,014
|
109,75
|
| 15/10/2025 |
20.278 |
0,39%
|
111,63
|
110,77
|
113,885
|
110,87
|
| 14/10/2025 |
25.679 |
0,64%
|
111,25
|
108,71
|
111,925
|
110,75
|
| 13/10/2025 |
23.587 |
-1,41%
|
111,50
|
109,61
|
113,1715
|
109,86
|
| 10/10/2025 |
32.816 |
-1,19%
|
111,77
|
110,2401
|
115,00
|
111,43
|
| 09/10/2025 |
12.561 |
-2,34%
|
116,95
|
112,06
|
116,95
|
112,38
|
| 08/10/2025 |
17.171 |
-0,80%
|
116,80
|
113,9101
|
118,575
|
115,07
|
| 07/10/2025 |
20.946 |
-2,88%
|
119,44
|
113,35
|
120,49
|
116,00
|
| 06/10/2025 |
17.223 |
1,65%
|
118,35
|
117,68
|
119,9799
|
119,44
|
| 03/10/2025 |
15.361 |
1,86%
|
115,45
|
115,45
|
118,67
|
117,50
|
| 02/10/2025 |
28.056 |
1,20%
|
114,24
|
110,17
|
115,65
|
115,36
|
| 01/10/2025 |
21.495 |
1,64%
|
110,94
|
109,72
|
114,34
|
113,99
|
| 30/09/2025 |
15.106 |
2,07%
|
109,65
|
108,26
|
113,205
|
112,15
|
| 29/09/2025 |
18.480 |
-2,58%
|
112,95
|
109,27
|
115,00
|
109,74
|
| 26/09/2025 |
14.697 |
1,21%
|
111,24
|
106,74
|
113,64
|
112,63
|
| 25/09/2025 |
11.968 |
-0,91%
|
110,75
|
109,725
|
111,77
|
111,24
|
| 24/09/2025 |
20.430 |
-3,24%
|
115,40
|
110,795
|
115,92
|
111,61
|
| 23/09/2025 |
13.593 |
1,04%
|
113,94
|
113,10
|
115,32
|
115,10
|
| 22/09/2025 |
14.594 |
1,03%
|
112,90
|
110,8649
|
114,34
|
113,92
|
| 19/09/2025 |
23.778 |
-2,25%
|
115,40
|
112,46
|
116,40
|
112,90
|
| 18/09/2025 |
18.306 |
0,80%
|
114,71
|
112,19
|
116,08
|
115,44
|
| 17/09/2025 |
17.279 |
-2,30%
|
116,26
|
113,66
|
117,00
|
114,43
|
| 16/09/2025 |
15.648 |
1,73%
|
115,66
|
112,2722
|
117,705
|
116,43
|
| 15/09/2025 |
15.684 |
1,86%
|
113,23
|
108,75
|
114,67
|
114,44
|
| 12/09/2025 |
16.231 |
-1,14%
|
112,48
|
109,76
|
113,87
|
112,12
|
| 11/09/2025 |
35.716 |
3,30%
|
109,30
|
108,69
|
113,515
|
113,26
|
| 10/09/2025 |
12.095 |
0,67%
|
108,54
|
106,565
|
110,9199
|
109,69
|
| 09/09/2025 |
9.587 |
-0,48%
|
108,29
|
107,225
|
112,00
|
108,82
|
| 08/09/2025 |
21.194 |
-0,17%
|
109,35
|
108,465
|
111,15
|
109,24
|
| 05/09/2025 |
13.749 |
0,57%
|
109,32
|
106,475
|
109,98
|
109,39
|
| 04/09/2025 |
10.562 |
2,51%
|
104,985
|
98,40
|
109,125
|
108,77
|
| 03/09/2025 |
20.929 |
1,05%
|
104,31
|
103,39
|
106,385
|
106,11
|
| 02/09/2025 |
14.487 |
0,18%
|
104,00
|
100,38
|
105,785
|
105,01
|
| 29/08/2025 |
12.541 |
-1,52%
|
106,53
|
104,685
|
107,64
|
104,82
|
| 28/08/2025 |
19.124 |
-0,42%
|
107,00
|
105,975
|
108,60
|
106,54
|
| 27/08/2025 |
12.847 |
0,42%
|
107,12
|
106,575
|
108,29
|
107,21
|
| 26/08/2025 |
12.962 |
-0,54%
|
107,11
|
101,78
|
108,61
|
106,76
|
| 25/08/2025 |
20.924 |
-2,34%
|
110,10
|
106,925
|
110,10
|
107,34
|
| 22/08/2025 |
20.547 |
4,84%
|
104,11
|
102,47
|
110,3583
|
109,89
|
| 21/08/2025 |
15.867 |
1,31%
|
103,50
|
102,63
|
105,3758
|
105,09
|
| 20/08/2025 |
14.866 |
-0,52%
|
104,21
|
102,89
|
104,568
|
103,73
|
| 19/08/2025 |
18.172 |
0,97%
|
103,40
|
101,72
|
104,56
|
104,27
|
| 18/08/2025 |
16.139 |
1,66%
|
101,51
|
100,59
|
103,9844
|
103,37
|
| 15/08/2025 |
15.627 |
-2,02%
|
103,78
|
101,68
|
105,435
|
101,68
|
| 14/08/2025 |
16.534 |
-1,25%
|
104,43
|
102,61
|
105,91
|
103,78
|
| 13/08/2025 |
26.822 |
2,25%
|
102,78
|
101,96
|
105,66
|
105,09
|
| 12/08/2025 |
22.879 |
3,15%
|
100,87
|
99,7842
|
103,3624
|
102,78
|
| 11/08/2025 |
29.113 |
0,00%
|
100,00
|
98,295
|
101,51
|
99,64
|
| 08/08/2025 |
26.467 |
-0,06%
|
100,00
|
97,66
|
101,415
|
99,64
|
| 07/08/2025 |
14.661 |
-0,30%
|
99,50
|
98,9701
|
101,79
|
99,70
|
| 06/08/2025 |
19.304 |
0,92%
|
98,67
|
98,66
|
100,99
|
100,00
|
| 05/08/2025 |
23.599 |
2,12%
|
97,03
|
96,3801
|
99,71
|
99,09
|
| 04/08/2025 |
16.053 |
2,08%
|
95,16
|
94,62
|
97,83
|
97,03
|
| 01/08/2025 |
26.660 |
-0,98%
|
96,40
|
94,71
|
97,66
|
95,36
|
| 31/07/2025 |
17.354 |
-1,13%
|
97,59
|
95,28
|
97,74
|
96,45
|
| 30/07/2025 |
25.924 |
0,57%
|
97,81
|
96,56
|
99,73
|
97,37
|
| 29/07/2025 |
38.326 |
0,01%
|
105,00
|
95,00
|
104,675
|
96,74
|
| 28/07/2025 |
42.690 |
-7,89%
|
106,545
|
96,67
|
106,545
|
96,73
|
| 25/07/2025 |
29.415 |
0,25%
|
106,14
|
102,90
|
106,5199
|
105,02
|
| 24/07/2025 |
19.715 |
-1,05%
|
106,60
|
104,76
|
107,52
|
104,76
|
| 23/07/2025 |
20.409 |
0,15%
|
107,20
|
103,00
|
110,20
|
105,87
|
| 22/07/2025 |
32.663 |
0,44%
|
105,25
|
103,00
|
109,535
|
105,71
|
| 21/07/2025 |
17.017 |
-3,11%
|
108,63
|
105,25
|
109,535
|
105,25
|
| 18/07/2025 |
21.240 |
-1,46%
|
108,46
|
107,62
|
110,825
|
108,63
|
| 17/07/2025 |
28.706 |
2,17%
|
105,21
|
104,31
|
110,825
|
110,24
|
| 16/07/2025 |
39.089 |
2,86%
|
105,12
|
103,83
|
108,41
|
107,90
|
| 15/07/2025 |
46.292 |
-0,76%
|
103,60
|
102,40
|
106,50
|
104,90
|
