National Presto Industries Inc (NPK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
23 556 |
0,46%
|
148,95
|
144,89
|
148,95
|
147,93
|
| 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
|
| 28/04/2026 |
35 479 |
0,67%
|
146,56
|
144,19
|
150,74
|
146,54
|
| 27/04/2026 |
6 806 |
3,42%
|
144,24
|
143,2037
|
148,90
|
145,57
|
| 24/04/2026 |
29 443 |
2,32%
|
139,18
|
135,33
|
143,58
|
143,16
|
| 23/04/2026 |
24 441 |
1,29%
|
139,36
|
137,92
|
141,35
|
139,91
|
| 22/04/2026 |
24 711 |
1,38%
|
137,97
|
136,27
|
139,38
|
138,13
|
| 21/04/2026 |
27 792 |
-2,84%
|
147,06
|
133,46
|
147,06
|
136,25
|
| 20/04/2026 |
20 865 |
-2,43%
|
143,68
|
139,76
|
144,28
|
140,23
|
| 17/04/2026 |
19 452 |
2,13%
|
140,73
|
140,73
|
146,2499
|
143,72
|
| 16/04/2026 |
20 463 |
-1,46%
|
142,67
|
138,87
|
142,8099
|
140,73
|
| 15/04/2026 |
16 400 |
-1,22%
|
147,05
|
141,025
|
147,05
|
142,68
|
| 14/04/2026 |
16 451 |
0,34%
|
143,89
|
142,7401
|
146,365
|
144,44
|
| 13/04/2026 |
24 358 |
2,21%
|
141,54
|
140,08
|
143,95
|
143,95
|
| 10/04/2026 |
34 500 |
-1,49%
|
142,82
|
138,76
|
149,00
|
140,84
|
| 09/04/2026 |
25 545 |
-0,39%
|
141,41
|
140,845
|
144,235
|
142,97
|
| 08/04/2026 |
31 225 |
4,39%
|
139,03
|
139,03
|
143,76
|
143,55
|
| 07/04/2026 |
31 141 |
-1,78%
|
140,71
|
134,4067
|
143,50
|
137,52
|
| 06/04/2026 |
20 481 |
-1,16%
|
141,65
|
140,01
|
143,90
|
140,01
|
| 02/04/2026 |
19 013 |
-0,17%
|
140,15
|
138,60
|
143,3399
|
141,65
|
| 01/04/2026 |
38 063 |
3,52%
|
137,06
|
137,06
|
144,025
|
141,89
|
| 31/03/2026 |
34 671 |
3,63%
|
134,14
|
132,52
|
138,65
|
137,06
|
| 30/03/2026 |
54 444 |
-4,19%
|
138,32
|
129,56
|
138,32
|
132,48
|
| 27/03/2026 |
51 222 |
1,11%
|
137,10
|
134,00
|
139,57
|
137,95
|
| 26/03/2026 |
39 768 |
0,10%
|
136,38
|
135,01
|
139,94
|
136,42
|
