National Presto Industries Inc. Common Stockのデータ

National Presto Industries Inc. Common Stockの基本情報

名前 National Presto Industries Inc. Common Stock
ティッカー NPK
United States
上場年 nan
セクター Capital Goods

National Presto Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 98.77 95.0 97.27 97.04 17900.0 97.04
2021-02-12 97.26 95.56 96.06 96.97 14900.0 96.97
2021-02-11 98.52 95.88 98.06 96.55 17300.0 96.55
2021-02-10 99.0 97.45 98.53 97.66 21200.0 97.66
2021-02-09 100.0 97.73 98.75 97.8 25300.0 97.8
2021-02-08 98.74 94.21 94.21 98.74 53200.0 98.74
2021-02-05 96.13 93.82 95.95 94.21 22600.0 94.21
2021-02-04 96.0 94.5 95.03 95.91 33300.0 95.91
2021-02-03 96.27 93.79 94.47 95.93 21800.0 95.93
2021-02-02 94.21 92.77 93.98 93.93 12200.0 93.93
2021-02-01 93.12 88.95 89.61 92.41 22000.0 92.41
2021-01-29 92.06 89.37 91.94 89.41 18400.0 89.41
2021-01-28 94.53 90.27 93.61 92.03 30300.0 92.03
2021-01-27 95.97 92.19 94.28 92.9 24600.0 92.9
2021-01-26 96.53 94.52 96.19 96.01 30700.0 96.01
2021-01-25 97.45 94.75 95.53 96.3 22200.0 96.3
2021-01-22 96.5 91.53 91.71 96.5 21400.0 96.5
2021-01-21 93.35 90.6 92.6 92.94 17500.0 92.94
2021-01-20 93.77 91.75 92.18 92.6 13300.0 92.6
2021-01-19 94.64 91.66 93.91 92.46 21900.0 92.46
2021-01-15 94.05 92.07 93.39 92.84 16800.0 92.84
2021-01-14 94.99 92.97 93.71 94.08 20500.0 94.08
2021-01-13 94.61 92.18 94.46 92.38 14400.0 92.38
2021-01-12 94.99 92.4 92.4 94.65 14700.0 94.65
2021-01-11 93.47 91.66 91.66 92.32 11300.0 92.32
2021-01-08 96.0 91.03 96.0 91.14 18700.0 91.14
2021-01-07 96.97 95.08 95.75 95.45 18600.0 95.45
2021-01-06 95.62 89.31 89.31 94.76 32200.0 94.76
2021-01-05 88.74 86.85 88.13 88.3 15800.0 88.3
2021-01-04 88.37 86.66 88.37 87.35 16400.0 87.35
2020-12-31 88.73 86.8 87.79 88.43 15500.0 88.43
2020-12-30 88.05 87.2 87.27 87.55 13400.0 87.55
2020-12-29 91.0 86.67 91.0 87.36 15100.0 87.36
2020-12-28 89.54 88.3 88.52 89.29 22900.0 89.29
2020-12-24 88.18 87.28 88.18 87.82 6000.0 87.82
2020-12-23 88.06 86.85 87.17 87.86 9900.0 87.86
2020-12-22 88.35 86.94 87.34 87.12 12500.0 87.12
2020-12-21 88.68 87.24 88.24 87.82 16200.0 87.82
2020-12-18 90.91 89.14 89.94 89.54 54200.0 89.54
2020-12-17 90.2 89.29 90.0 89.66 16700.0 89.66
2020-12-16 91.44 89.53 91.44 89.77 10800.0 89.77
2020-12-15 91.59 89.7 89.83 91.01 22600.0 91.01
2020-12-14 92.0 89.5 90.9 89.5 14500.0 89.5
2020-12-11 92.12 89.57 89.57 90.3 17700.0 90.3
2020-12-10 92.36 89.57 91.15 89.57 35400.0 89.57
2020-12-09 94.3 91.44 93.24 91.44 26500.0 91.44
2020-12-08 92.95 89.5 89.5 92.22 27800.0 92.22
2020-12-07 90.75 89.43 90.32 89.68 19300.0 89.68
2020-12-04 90.75 88.3 88.44 89.99 16500.0 89.99
2020-12-03 88.4 86.4 86.4 87.43 16000.0 87.43
2020-12-02 86.41 84.51 85.51 85.67 12200.0 85.67
2020-12-01 87.77 85.51 86.32 85.67 14900.0 85.67
2020-11-30 88.8 85.0 88.8 85.05 35800.0 85.05
2020-11-27 89.5 86.75 88.19 89.5 10200.0 89.5
2020-11-25 89.62 87.34 88.8 87.87 14100.0 87.87
2020-11-24 89.86 87.5 88.64 89.43 50600.0 89.43
2020-11-23 89.51 86.05 88.63 87.22 24700.0 87.22
2020-11-20 89.44 87.54 87.98 88.4 39300.0 88.4
2020-11-19 89.08 86.33 87.28 88.72 14200.0 88.72
2020-11-18 91.0 87.04 90.5 87.05 17600.0 87.05
2020-11-17 90.72 88.13 88.42 89.8 23400.0 89.8
2020-11-16 89.46 86.13 87.47 89.45 36800.0 89.45
2020-11-13 87.46 85.8 85.9 87.01 13800.0 87.01
2020-11-12 86.5 83.64 85.48 85.4 17300.0 85.4
2020-11-11 87.97 85.61 87.7 85.97 17100.0 85.97
2020-11-10 88.48 85.14 85.99 87.03 30500.0 87.03
2020-11-09 88.71 85.2 86.89 85.38 26900.0 85.38
2020-11-06 85.25 83.74 83.93 85.18 22500.0 85.18
2020-11-05 83.7 82.67 82.75 83.7 12600.0 83.7
2020-11-04 84.35 82.35 83.17 82.6 13900.0 82.6
2020-11-03 84.5 81.84 83.78 83.93 32300.0 83.93
2020-11-02 83.88 81.75 83.81 82.81 24600.0 82.81
2020-10-30 83.47 81.58 81.58 83.09 22800.0 83.09
2020-10-29 82.72 80.55 82.4 82.34 20700.0 82.34
2020-10-28 83.3 80.28 80.28 83.11 25600.0 83.11
2020-10-27 82.4 81.3 81.5 81.6 13100.0 81.6
2020-10-26 83.22 81.55 82.67 81.55 10900.0 81.55
2020-10-23 83.78 82.51 82.71 83.78 12700.0 83.78
2020-10-22 82.92 80.52 80.52 82.92 23300.0 82.92
2020-10-21 81.66 80.46 81.45 80.47 12400.0 80.47
2020-10-20 82.59 80.56 82.0 80.58 21400.0 80.58
2020-10-19 83.41 81.73 83.18 81.93 13100.0 81.93
2020-10-16 84.48 82.4 82.41 83.19 20500.0 83.19
2020-10-15 84.09 81.88 82.63 83.15 11800.0 83.15
2020-10-14 84.13 82.27 84.13 82.66 10700.0 82.66
2020-10-13 84.58 83.54 84.17 83.75 14900.0 83.75
2020-10-12 84.95 83.62 83.88 84.5 13300.0 84.5
2020-10-09 84.28 83.49 84.21 83.93 18200.0 83.93
2020-10-08 84.35 82.53 82.74 83.68 14000.0 83.68
2020-10-07 83.18 81.81 83.18 82.07 14900.0 82.07
2020-10-06 84.48 82.22 82.66 82.53 30800.0 82.53
2020-10-05 82.73 80.64 80.64 82.06 20100.0 82.06
2020-10-02 81.76 79.49 79.49 80.0 22100.0 80.0
2020-10-01 82.47 80.04 81.7 80.04 21100.0 80.04
2020-09-30 82.8 81.1 81.69 81.86 33100.0 81.86
2020-09-29 83.4 81.09 83.4 81.09 21300.0 81.09
2020-09-28 85.43 83.4 85.11 83.4 13700.0 83.4
2020-09-25 84.89 82.5 82.95 84.16 16400.0 84.16
2020-09-24 83.59 81.44 81.82 82.95 28000.0 82.95
2020-09-23 84.62 82.29 83.54 82.29 23400.0 82.29
2020-09-22 83.8 82.45 83.76 83.38 22800.0 83.38
2020-09-21 84.47 82.28 84.02 83.36 30100.0 83.36
2020-09-18 85.74 82.75 85.23 85.74 136900.0 85.74
2020-09-17 86.05 82.92 83.38 84.54 23100.0 84.54
2020-09-16 85.04 83.11 84.48 83.97 23600.0 83.97
2020-09-15 87.38 84.4 87.38 84.79 22100.0 84.79
2020-09-14 87.76 81.81 82.43 86.95 47500.0 86.95
2020-09-11 83.46 81.21 82.96 81.6 27200.0 81.6
2020-09-10 84.82 81.89 84.82 82.33 25000.0 82.33
2020-09-09 88.5 83.36 88.09 84.33 39600.0 84.33
2020-09-08 88.91 86.06 88.08 87.95 21200.0 87.95
2020-09-04 90.18 87.47 90.18 88.55 12700.0 88.55
2020-09-03 90.28 88.78 90.23 88.8 21400.0 88.8
2020-09-02 91.8 89.71 90.21 90.7 22300.0 90.7
2020-09-01 90.82 89.15 90.0 90.47 21400.0 90.47
2020-08-31 92.0 89.46 91.9 89.93 31900.0 89.93
2020-08-28 93.5 91.94 93.5 92.56 10600.0 92.56
2020-08-27 93.83 90.66 91.84 92.49 16100.0 92.49
2020-08-26 91.5 89.88 90.74 91.25 21300.0 91.25
2020-08-25 92.7 90.21 92.47 91.37 18400.0 91.37
2020-08-24 93.89 90.82 92.93 91.92 17200.0 91.92
2020-08-21 92.51 89.52 91.83 91.63 31000.0 91.63
2020-08-20 94.49 92.6 93.53 92.6 8700.0 92.6
2020-08-19 95.66 93.76 93.76 94.48 16400.0 94.48
2020-08-18 94.26 92.87 93.9 93.57 18200.0 93.57
2020-08-17 94.71 93.04 93.24 94.04 21000.0 94.04
2020-08-14 94.68 90.14 91.1 93.62 17600.0 93.62
2020-08-13 92.6 91.13 91.82 91.74 15000.0 91.74
2020-08-12 92.66 90.75 92.07 92.48 17300.0 92.48
2020-08-11 92.89 90.17 90.17 90.82 43700.0 90.82
2020-08-10 89.63 88.81 89.38 88.92 36500.0 88.92
2020-08-07 90.56 87.95 89.87 88.84 48600.0 88.84
2020-08-06 90.85 89.25 89.25 90.31 15600.0 90.31
2020-08-05 90.37 88.06 88.21 89.55 42900.0 89.55
2020-08-04 87.97 86.78 87.37 87.1 18500.0 87.1
2020-08-03 88.17 85.39 85.39 87.97 23300.0 87.97
2020-07-31 86.57 84.23 86.57 85.39 42300.0 85.39
2020-07-30 86.92 85.7 86.57 85.99 13000.0 85.99
2020-07-29 87.95 87.02 87.45 87.56 15900.0 87.56
2020-07-28 87.65 81.96 82.7 87.33 55800.0 87.33
2020-07-27 83.14 82.0 83.02 82.56 14900.0 82.56
2020-07-24 84.79 82.17 83.79 83.28 21100.0 83.28
2020-07-23 86.04 84.1 85.22 84.37 30700.0 84.37
2020-07-22 88.05 85.66 87.76 86.0 29400.0 86.0
2020-07-21 89.78 86.95 87.05 89.16 67200.0 89.16
2020-07-20 87.21 85.96 86.94 85.96 8500.0 85.96
2020-07-17 88.15 85.95 87.09 87.22 14500.0 87.22
2020-07-16 88.14 86.41 86.65 87.12 16500.0 87.12
2020-07-15 88.63 86.41 86.89 86.9 28400.0 86.9
2020-07-14 86.71 84.01 84.01 85.96 20300.0 85.96
2020-07-13 86.48 83.65 85.02 84.35 21200.0 84.35
2020-07-10 85.14 82.46 82.46 84.48 19000.0 84.48
2020-07-09 86.68 82.56 86.68 82.67 28000.0 82.67
2020-07-08 88.18 85.85 86.59 86.29 20200.0 86.29
2020-07-07 87.62 86.26 86.26 87.15 28400.0 87.15
2020-07-06 88.02 86.0 87.53 86.5 32800.0 86.5
2020-07-02 87.81 85.75 87.16 86.04 14500.0 86.04
2020-07-01 88.16 85.52 88.11 85.76 21700.0 85.76
2020-06-30 87.45 84.26 84.26 87.39 64800.0 87.39
2020-06-29 87.49 83.52 84.53 85.53 26500.0 85.53
2020-06-26 84.15 81.4 82.94 83.35 60500.0 83.35
2020-06-25 83.79 81.38 83.4 82.85 19300.0 82.85
2020-06-24 84.82 82.7 84.33 83.64 29200.0 83.64
2020-06-23 87.41 85.03 87.28 85.24 22700.0 85.24
2020-06-22 86.81 83.85 83.85 86.08 20100.0 86.08
2020-06-19 87.52 83.69 87.52 84.12 97900.0 84.12
2020-06-18 87.47 85.97 86.68 87.06 21400.0 87.06
2020-06-17 89.81 87.25 89.03 87.25 14500.0 87.25
2020-06-16 91.0 87.5 90.19 88.5 37400.0 88.5
2020-06-15 89.37 84.65 84.65 87.29 29400.0 87.29
2020-06-12 87.61 85.38 87.28 86.94 30500.0 86.94
2020-06-11 89.51 84.27 88.35 84.67 44300.0 84.67
2020-06-10 95.36 91.02 95.36 91.24 22400.0 91.24
2020-06-09 97.9 94.36 95.23 95.76 36500.0 95.76
2020-06-08 96.57 94.16 94.89 96.19 34800.0 96.19
2020-06-05 95.57 91.46 91.95 93.53 59700.0 93.53
2020-06-04 91.98 89.52 90.71 90.3 41500.0 90.3
2020-06-03 92.71 90.68 92.6 91.17 30700.0 91.17
2020-06-02 91.8 89.51 90.34 90.85 32900.0 90.85
2020-06-01 91.74 89.23 90.5 89.23 28800.0 89.23
2020-05-29 90.86 87.54 87.97 89.99 44400.0 89.99
2020-05-28 91.19 87.89 91.0 88.6 98700.0 88.6
2020-05-27 90.48 87.2 88.08 90.08 39500.0 90.08
2020-05-26 87.76 85.77 85.77 86.77 51500.0 86.77
2020-05-22 83.91 81.61 83.38 83.68 26300.0 83.68
2020-05-21 83.6 81.87 82.98 83.03 34500.0 83.03
2020-05-20 85.01 82.29 83.11 82.88 36200.0 82.88
2020-05-19 85.77 81.91 83.42 81.91 70600.0 81.91
2020-05-18 83.59 82.18 82.25 82.7 56200.0 82.7
2020-05-15 82.3 79.33 79.33 79.61 219800.0 79.61
2020-05-14 80.3 77.46 79.02 79.47 48300.0 79.47
2020-05-13 80.92 77.8 80.38 80.16 43100.0 80.16
2020-05-12 82.52 79.78 80.84 80.02 53200.0 80.02
2020-05-11 83.29 79.9 81.66 80.12 64000.0 80.12
2020-05-08 83.73 81.32 81.35 82.23 48200.0 82.23
2020-05-07 82.2 79.52 82.2 79.86 45400.0 79.86
2020-05-06 83.53 80.47 83.53 80.85 48900.0 80.85
2020-05-05 83.92 82.01 82.76 82.56 67500.0 82.56
2020-05-04 83.04 79.61 80.39 81.23 38800.0 81.23
2020-05-01 81.71 77.55 79.89 80.5 40600.0 80.5
2020-04-30 89.47 80.49 88.68 81.31 84000.0 81.31
2020-04-29 92.5 89.7 92.5 89.91 65700.0 89.91
2020-04-28 93.98 90.21 92.0 91.19 65100.0 91.19
2020-04-27 91.8 89.9 90.83 91.04 49000.0 91.04
2020-04-24 90.98 86.41 89.55 89.55 47400.0 89.55
2020-04-23 90.25 87.72 88.94 88.45 38100.0 88.45
2020-04-22 90.0 87.34 90.0 88.55 37500.0 88.55
2020-04-21 89.66 86.74 86.86 88.02 52800.0 88.02
2020-04-20 90.3 86.46 86.46 88.55 33300.0 88.55
2020-04-17 88.49 85.35 85.35 88.35 40800.0 88.35
2020-04-16 86.18 83.6 85.67 85.25 41600.0 85.25
2020-04-15 87.32 81.96 83.82 85.5 45600.0 85.5
2020-04-14 86.6 83.07 84.7 86.42 47800.0 86.42
2020-04-13 84.58 80.2 81.95 83.82 31000.0 83.82
2020-04-09 83.04 79.42 80.24 82.6 31600.0 82.6
2020-04-08 79.41 76.33 79.03 79.15 37600.0 79.15
2020-04-07 79.95 77.45 78.67 78.32 38000.0 78.32
2020-04-06 78.8 74.6 74.6 77.57 44200.0 77.57
2020-04-03 73.96 70.37 72.71 73.39 47100.0 73.39
2020-04-02 74.21 72.01 72.14 73.73 55200.0 73.73
2020-04-01 73.32 68.17 68.24 73.26 80600.0 73.26
2020-03-31 70.81 69.03 69.79 70.81 113000.0 70.81
2020-03-30 70.59 66.75 66.75 70.01 114800.0 70.01
2020-03-27 73.29 66.6 71.91 67.09 63400.0 67.09
2020-03-26 76.94 72.89 73.65 73.7 57400.0 73.7
2020-03-25 77.02 72.51 75.89 73.65 68500.0 73.65
2020-03-24 82.12 74.13 81.0 75.4 46600.0 75.4
2020-03-23 80.01 73.24 73.65 79.98 120500.0 79.98
2020-03-20 80.69 72.93 78.11 73.63 101700.0 73.63
2020-03-19 80.65 73.58 75.61 78.23 87600.0 78.23
2020-03-18 76.52 71.38 74.24 75.96 90600.0 75.96
2020-03-17 79.33 73.07 73.07 78.52 101300.0 78.52
2020-03-16 76.67 69.36 71.25 72.02 88200.0 72.02
2020-03-13 79.21 73.39 78.83 79.1 84100.0 79.1
2020-03-12 75.19 69.89 73.5 72.5 139800.0 72.5
2020-03-11 80.06 75.01 80.06 76.0 70200.0 76.0
2020-03-10 82.67 77.77 82.12 81.67 103800.0 81.67
2020-03-09 80.5 75.0 75.0 80.12 77300.0 80.12
2020-03-06 80.06 76.32 76.52 79.89 65800.0 79.89
2020-03-05 84.58 78.49 84.16 78.49 62800.0 78.49
2020-03-04 86.01 83.99 84.95 86.01 47300.0 86.01
2020-03-03 85.24 83.19 83.19 83.75 67100.0 83.75
2020-03-02 83.5 79.22 79.36 83.26 73300.0 83.26
2020-02-28 82.4 76.67 80.9 78.58 107800.0 78.58
2020-02-27 86.91 83.65 84.62 86.24 102600.0 81.24
2020-02-26 86.39 83.31 84.75 85.69 66500.0 80.72
2020-02-25 90.24 84.17 90.07 84.17 84800.0 79.29
2020-02-24 90.64 88.74 88.97 89.8 44400.0 84.59
2020-02-21 92.56 91.14 91.54 91.43 24300.0 86.13
2020-02-20 92.46 91.23 91.23 91.65 32200.0 86.34
2020-02-19 91.94 91.22 91.65 91.48 35200.0 86.18
2020-02-18 91.76 90.87 91.03 91.06 32700.0 85.78