National Presto Industries Inc (NPK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 14/07/2025 |
54.809 |
2,59%
|
105,00
|
101,8901
|
106,44
|
105,70
|
| 11/07/2025 |
47.863 |
-1,75%
|
105,19
|
102,6645
|
105,99
|
103,03
|
| 10/07/2025 |
44.003 |
-0,82%
|
105,20
|
104,00
|
107,0099
|
104,86
|
| 09/07/2025 |
58.450 |
-0,53%
|
105,735
|
103,20
|
107,49
|
105,73
|
| 08/07/2025 |
69.137 |
0,42%
|
108,00
|
103,20
|
108,00
|
106,29
|
| 07/07/2025 |
69.048 |
-2,26%
|
108,99
|
103,27
|
108,99
|
105,85
|
| 04/07/2025 |
38.540 |
3,91%
|
104,76
|
104,14
|
108,30
|
108,30
|
| 03/07/2025 |
38.539 |
4,28%
|
100,45
|
99,56
|
111,43
|
108,03
|
| 02/07/2025 |
43.297 |
3,87%
|
96,92
|
95,74
|
104,35
|
104,23
|
| 01/07/2025 |
34.636 |
2,53%
|
97,30
|
95,74
|
100,44
|
100,44
|
| 30/06/2025 |
24.060 |
0,04%
|
98,23
|
96,49
|
98,665
|
97,96
|
| 27/06/2025 |
26.566 |
0,52%
|
95,20
|
95,05
|
99,14
|
97,92
|
| 26/06/2025 |
32.571 |
1,83%
|
96,06
|
94,65
|
97,49
|
97,31
|
| 25/06/2025 |
49.789 |
-1,41%
|
97,83
|
89,25
|
97,83
|
95,56
|
| 24/06/2025 |
33.044 |
0,17%
|
95,53
|
94,31
|
100,26
|
96,96
|
| 23/06/2025 |
26.851 |
2,10%
|
95,00
|
94,12
|
96,96
|
96,80
|
| 20/06/2025 |
32.179 |
1,52%
|
93,68
|
91,00
|
94,85
|
94,81
|
| 19/06/2025 |
25.278 |
1,41%
|
91,64
|
91,86
|
93,48
|
92,93
|
| 18/06/2025 |
25.236 |
1,41%
|
92,57
|
91,0206
|
93,505
|
92,87
|
| 17/06/2025 |
16.044 |
-1,86%
|
96,03
|
91,56
|
96,03
|
91,64
|
| 16/06/2025 |
21.720 |
-1,98%
|
94,72
|
92,465
|
95,79
|
93,38
|
| 13/06/2025 |
20.324 |
-0,34%
|
94,92
|
94,2625
|
96,30
|
95,27
|
| 12/06/2025 |
15.924 |
-1,02%
|
97,41
|
94,57
|
99,50
|
95,59
|
| 11/06/2025 |
27.356 |
-3,06%
|
96,35
|
96,04
|
104,60
|
96,57
|
| 10/06/2025 |
85.804 |
4,93%
|
89,42
|
90,50
|
100,15
|
99,62
|
| 09/06/2025 |
72.972 |
7,94%
|
88,80
|
88,80
|
96,84
|
94,94
|
| 06/06/2025 |
26.000 |
1,66%
|
86,25
|
85,53
|
90,195
|
87,96
|
| 05/06/2025 |
9.509 |
0,57%
|
85,45
|
85,22
|
87,30
|
86,52
|
| 04/06/2025 |
6.129 |
-0,02%
|
85,29
|
84,07
|
87,02
|
86,03
|
| 03/06/2025 |
8.827 |
0,25%
|
86,87
|
84,6901
|
87,39
|
86,05
|
| 02/06/2025 |
11.761 |
0,22%
|
85,615
|
83,23
|
86,9803
|
85,84
|
| 30/05/2025 |
8.354 |
-0,44%
|
85,93
|
84,405
|
87,50
|
85,65
|
| 29/05/2025 |
5.604 |
1,03%
|
86,76
|
84,6721
|
87,11
|
86,13
|
| 28/05/2025 |
6.870 |
-1,26%
|
85,06
|
84,27
|
87,29
|
85,25
|
| 27/05/2025 |
8.047 |
1,64%
|
85,1449
|
84,66
|
86,92
|
86,34
|
| 23/05/2025 |
9.300 |
1,40%
|
83,51
|
82,67
|
85,90
|
84,95
|
| 22/05/2025 |
13.635 |
-0,05%
|
85,66
|
81,92
|
85,855
|
83,78
|
| 21/05/2025 |
9.990 |
-2,01%
|
85,95
|
83,4801
|
87,165
|
83,82
|
| 20/05/2025 |
13.608 |
-1,40%
|
86,38
|
85,00
|
87,24
|
85,54
|
| 19/05/2025 |
7.985 |
-0,48%
|
87,17
|
85,71
|
87,17
|
86,75
|
| 16/05/2025 |
9.513 |
0,13%
|
85,75
|
85,1801
|
88,6501
|
87,17
|
| 15/05/2025 |
12.309 |
2,00%
|
85,87
|
84,74
|
87,4552
|
87,06
|
| 14/05/2025 |
18.606 |
-0,34%
|
84,785
|
84,1778
|
86,31
|
85,35
|
| 13/05/2025 |
10.626 |
1,48%
|
82,81
|
82,66
|
85,72
|
85,64
|
| 12/05/2025 |
19.987 |
4,11%
|
82,04
|
82,04
|
85,56
|
84,39
|
| 09/05/2025 |
17.200 |
-2,56%
|
83,25
|
80,70
|
84,105
|
81,06
|
| 08/05/2025 |
17.069 |
2,36%
|
83,96
|
80,96
|
84,47
|
83,19
|
| 07/05/2025 |
9.955 |
-0,23%
|
79,95
|
77,63
|
85,11
|
81,27
|
| 06/05/2025 |
18.690 |
-0,48%
|
84,35
|
79,32
|
86,1299
|
81,46
|
| 05/05/2025 |
22.733 |
-4,68%
|
84,89
|
80,6201
|
86,1299
|
81,87
|
| 02/05/2025 |
17.618 |
0,86%
|
83,95
|
84,1101
|
87,19
|
85,89
|
| 01/05/2025 |
10.863 |
0,96%
|
84,13
|
82,835
|
85,68
|
85,16
|
| 30/04/2025 |
9.598 |
-1,25%
|
84,42
|
79,8641
|
85,69
|
84,35
|
| 29/04/2025 |
8.710 |
1,10%
|
84,20
|
83,45
|
85,76
|
85,35
|
| 28/04/2025 |
10.263 |
0,17%
|
83,96
|
83,27
|
85,22
|
84,42
|
| 25/04/2025 |
12.338 |
0,37%
|
83,66
|
82,23
|
85,11
|
84,28
|
