National Presto Industries Inc (NPK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
11.982 |
-1,65%
|
101,25
|
99,9721
|
101,4199
|
100,31
|
| 19/02/2025 |
23.938 |
1,30%
|
99,24
|
100,80
|
102,545
|
101,99
|
| 18/02/2025 |
19.753 |
1,31%
|
98,52
|
98,39
|
101,9048
|
100,68
|
| 17/02/2025 |
16.233 |
0,00%
|
98,52
|
98,01
|
100,015
|
99,38
|
| 14/02/2025 |
12.783 |
-0,37%
|
94,53
|
97,68
|
100,13
|
99,29
|
| 13/02/2025 |
33.119 |
5,46%
|
94,53
|
94,265
|
100,81
|
99,75
|
| 12/02/2025 |
12.108 |
-1,86%
|
94,31
|
92,72
|
95,475
|
94,59
|
| 11/02/2025 |
10.838 |
0,77%
|
98,16
|
95,72
|
97,11
|
96,38
|
| 10/02/2025 |
11.744 |
-2,45%
|
98,35
|
95,30
|
98,57
|
95,64
|
| 07/02/2025 |
13.792 |
-0,54%
|
98,57
|
97,2344
|
98,9182
|
98,04
|
| 06/02/2025 |
7.346 |
0,86%
|
97,00
|
97,175
|
98,99
|
98,57
|
| 05/02/2025 |
7.543 |
1,10%
|
96,93
|
96,34
|
97,73
|
97,73
|
| 04/02/2025 |
7.184 |
-0,55%
|
96,93
|
96,34
|
97,17
|
96,67
|
| 03/02/2025 |
15.018 |
1,07%
|
96,91
|
95,066
|
97,22
|
97,20
|
| 31/01/2025 |
6.790 |
-1,16%
|
96,18
|
96,015
|
97,23
|
96,17
|
| 30/01/2025 |
9.885 |
1,49%
|
96,18
|
95,671
|
97,725
|
97,30
|
| 29/01/2025 |
12.308 |
-1,10%
|
96,535
|
95,7214
|
97,4964
|
95,87
|
| 28/01/2025 |
13.344 |
-1,62%
|
98,03
|
96,63
|
97,64
|
96,94
|
| 27/01/2025 |
19.147 |
0,56%
|
96,26
|
96,595
|
99,50
|
98,54
|
| 24/01/2025 |
9.496 |
-0,60%
|
98,53
|
97,91
|
98,98
|
97,99
|
| 23/01/2025 |
11.849 |
0,43%
|
98,80
|
98,18
|
98,7428
|
98,58
|
| 22/01/2025 |
11.562 |
-1,06%
|
98,29
|
97,51
|
98,93
|
98,16
|
| 21/01/2025 |
13.633 |
1,79%
|
96,97
|
97,3322
|
99,33
|
99,21
|
| 20/01/2025 |
11.392 |
0,00%
|
96,97
|
96,77
|
97,55
|
97,47
|
| 17/01/2025 |
11.520 |
0,55%
|
97,45
|
96,7396
|
97,99
|
97,47
|
| 16/01/2025 |
8.097 |
-0,40%
|
97,46
|
96,7701
|
96,974
|
96,88
|
| 15/01/2025 |
18.038 |
0,18%
|
97,46
|
97,075
|
97,89
|
97,27
|
| 14/01/2025 |
16.898 |
0,61%
|
95,015
|
96,385
|
98,375
|
97,10
|
| 13/01/2025 |
15.115 |
1,30%
|
95,015
|
94,865
|
96,565
|
96,51
|
| 10/01/2025 |
23.158 |
-1,37%
|
95,09
|
94,861
|
96,00
|
95,27
|
| 09/01/2025 |
22.764 |
1,59%
|
95,09
|
94,64
|
97,01
|
96,59
|
| 08/01/2025 |
22.757 |
1,59%
|
96,40
|
94,64
|
97,01
|
96,59
|
| 07/01/2025 |
31.331 |
-0,97%
|
95,68
|
94,45
|
96,83
|
95,08
|
| 06/01/2025 |
23.254 |
-0,10%
|
95,68
|
95,375
|
96,50
|
96,01
|
| 03/01/2025 |
28.222 |
-0,53%
|
96,175
|
95,665
|
96,43
|
96,11
|
| 02/01/2025 |
30.776 |
-1,83%
|
97,46
|
96,39
|
98,46
|
96,62
|
| 31/12/2024 |
0 |
1,07%
|
97,46
|
97,46
|
99,07
|
98,42
|
| 30/12/2024 |
15.261 |
0,19%
|
97,06
|
96,3201
|
98,55
|
98,55
|
| 27/12/2024 |
13.323 |
0,01%
|
97,07
|
95,59
|
97,20
|
97,20
|
| 26/12/2024 |
10.811 |
1,57%
|
95,26
|
95,05
|
97,19
|
97,19
|
| 24/12/2024 |
0 |
1,55%
|
94,135
|
94,13
|
96,315
|
95,69
|
| 23/12/2024 |
21.359 |
0,59%
|
91,86
|
93,16
|
94,38
|
94,00
|
| 20/12/2024 |
14.824 |
0,81%
|
91,71
|
92,825
|
93,8116
|
93,45
|
| 19/12/2024 |
25.800 |
1,30%
|
92,34
|
91,46
|
92,75
|
92,75
|
| 18/12/2024 |
0 |
-1,55%
|
93,51
|
91,405
|
93,326
|
91,56
|
| 17/12/2024 |
13.441 |
-0,62%
|
93,10
|
92,645
|
93,70
|
93,00
|
| 16/12/2024 |
13.135 |
0,65%
|
93,10
|
92,25
|
93,58
|
93,58
|
| 13/12/2024 |
15.449 |
0,93%
|
92,39
|
91,2545
|
93,105
|
92,98
|
| 12/12/2024 |
15.560 |
-0,41%
|
91,28
|
91,635
|
93,0612
|
92,12
|
| 11/12/2024 |
16.634 |
1,37%
|
90,36
|
90,92
|
92,6843
|
92,50
|
| 10/12/2024 |
21.614 |
0,83%
|
90,36
|
89,665
|
91,6688
|
91,25
|
| 09/12/2024 |
35.600 |
1,95%
|
89,35
|
85,90
|
91,74
|
90,50
|
| 06/12/2024 |
23.501 |
3,44%
|
86,58
|
86,45
|
88,54
|
88,54
|
| 05/12/2024 |
17.430 |
0,25%
|
85,61
|
84,62
|
86,4399
|
85,60
|
| 04/12/2024 |
19.112 |
2,71%
|
84,04
|
83,15
|
85,82
|
85,39
|
| 03/12/2024 |
23.484 |
-0,80%
|
83,65
|
81,32
|
83,6962
|
83,14
|
| 02/12/2024 |
45.751 |
5,09%
|
80,00
|
80,00
|
85,34
|
83,78
|
| 29/11/2024 |
10.891 |
1,45%
|
80,00
|
78,50
|
80,00
|
79,72
|
| 28/11/2024 |
15.857 |
0,08%
|
78,18
|
78,50
|
79,69
|
78,58
|
| 27/11/2024 |
15.333 |
0,08%
|
78,70
|
77,6818
|
79,84
|
78,58
|
| 26/11/2024 |
15.564 |
-0,95%
|
79,99
|
77,6818
|
80,66
|
78,52
|
| 25/11/2024 |
16.458 |
0,76%
|
76,12
|
76,12
|
80,745
|
79,27
|
| 22/11/2024 |
28.128 |
2,81%
|
75,70
|
76,05
|
79,90
|
78,67
|
| 21/11/2024 |
16.331 |
1,28%
|
75,40
|
74,62
|
77,9699
|
76,52
|
| 20/11/2024 |
12.344 |
0,13%
|
75,57
|
74,26
|
75,96
|
75,55
|
| 19/11/2024 |
14.058 |
-0,26%
|
76,65
|
74,73
|
76,6985
|
75,45
|
| 18/11/2024 |
14.475 |
-0,53%
|
77,94
|
75,21
|
77,94
|
75,65
|
| 15/11/2024 |
18.180 |
-0,69%
|
77,30
|
75,11
|
77,82
|
76,05
|
| 14/11/2024 |
15.466 |
-0,64%
|
76,98
|
75,72
|
79,8112
|
76,58
|
| 13/11/2024 |
26.522 |
1,58%
|
77,85
|
75,66
|
79,8112
|
77,07
|
| 12/11/2024 |
26.379 |
-3,04%
|
76,02
|
75,66
|
78,63
|
75,87
|
| 11/11/2024 |
21.825 |
2,44%
|
75,30
|
75,30
|
78,63
|
78,25
|
| 08/11/2024 |
15.439 |
1,42%
|
76,59
|
74,02
|
76,89
|
76,39
|
| 07/11/2024 |
12.677 |
-2,44%
|
77,05
|
74,75
|
77,9502
|
75,32
|
| 06/11/2024 |
12.614 |
4,99%
|
72,70
|
72,83
|
78,21
|
77,20
|
| 05/11/2024 |
11.148 |
%
|
72,335
|
71,665
|
73,225
|
72,03
|
| 04/11/2024 |
9.680 |
%
|
74,14
|
71,665
|
73,225
|
72,03
|
| 01/11/2024 |
21.732 |
%
|
74,14
|
71,59
|
72,885
|
72,64
|
| 31/10/2024 |
10.428 |
%
|
74,14
|
72,07
|
74,36
|
71,93
|
| 30/10/2024 |
10.781 |
%
|
75,05
|
73,80
|
75,2515
|
75,09
|
| 29/10/2024 |
15.098 |
%
|
74,10
|
74,27
|
75,15
|
74,58
|
| 28/10/2024 |
14.763 |
%
|
74,97
|
74,27
|
75,15
|
74,60
|
| 25/10/2024 |
9.250 |
%
|
75,19
|
73,525
|
74,11
|
74,17
|
| 24/10/2024 |
9.565 |
%
|
74,68
|
73,67
|
74,14
|
74,18
|
| 23/10/2024 |
10.420 |
%
|
74,28
|
74,33
|
75,55
|
74,36
|
| 22/10/2024 |
9.911 |
%
|
74,97
|
74,33
|
75,55
|
74,36
|
| 21/10/2024 |
13.752 |
%
|
74,51
|
74,67
|
75,35
|
75,09
|
| 18/10/2024 |
5.875 |
%
|
75,87
|
74,10
|
75,93
|
74,33
|
| 17/10/2024 |
14.469 |
%
|
75,38
|
74,47
|
75,87
|
75,75
|
| 16/10/2024 |
17.276 |
%
|
73,91
|
73,95
|
75,92
|
75,69
|
| 15/10/2024 |
16.993 |
%
|
71,50
|
71,575
|
73,65
|
73,33
|
| 14/10/2024 |
12.786 |
%
|
70,68
|
70,8302
|
71,99
|
71,71
|
| 11/10/2024 |
16.530 |
%
|
70,90
|
69,80
|
71,11
|
71,10
|
| 10/10/2024 |
13.424 |
%
|
70,90
|
70,565
|
71,30
|
71,23
|
| 09/10/2024 |
11.927 |
%
|
70,54
|
70,54
|
71,6975
|
70,54
|
| 08/10/2024 |
16.787 |
%
|
71,97
|
71,00
|
72,1199
|
71,78
|
| 07/10/2024 |
16.319 |
%
|
71,97
|
71,00
|
72,1199
|
71,78
|
| 04/10/2024 |
6.851 |
%
|
72,57
|
71,9875
|
73,155
|
73,25
|
| 03/10/2024 |
7.904 |
%
|
73,17
|
73,54
|
74,50
|
73,59
|
| 02/10/2024 |
10.184 |
%
|
74,31
|
74,26
|
75,42
|
74,36
|
