NPK International Inc. Common Stock (NPKI)

14.28
-0.22 (-1.52%)
NYSE· Last Trade: Jul 16th, 4:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NPK International Inc. Common Stock (NPKI)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202614.6214.7114.1714.50528,82014.50
7/14/202614.5114.8514.4914.51839,78914.51
7/13/202614.4114.4714.2014.33620,48314.33
7/10/202614.3614.5014.2414.35530,87514.35
7/09/202614.5614.7014.3114.43916,46214.43
7/08/202613.6014.2813.6014.251,219,20014.25
7/07/202613.9214.2113.4313.721,181,90513.72
7/06/202614.4014.6214.0014.14881,06714.14
7/02/202614.4214.5714.0314.311,391,79314.31
7/01/202615.8415.8614.2614.301,179,15414.30
6/30/202615.9516.1815.7415.911,019,29115.91
6/29/202615.6016.0315.2915.871,273,47015.87
6/26/202615.4615.6815.2615.614,090,84015.61
6/25/202615.0215.5514.8215.521,377,20715.52
6/24/202615.2915.4914.3814.761,689,06714.76
6/23/202614.9715.5714.8815.431,367,07015.43
6/22/202615.9016.1915.1415.321,286,84215.32
6/18/202615.2715.9315.0815.901,578,73415.90
6/17/202614.8915.6514.6115.111,669,15615.11
6/16/202614.8715.1614.7714.79818,80214.79
6/15/202615.1815.1814.6314.771,123,61414.77
6/12/202614.8315.2514.7214.98758,76014.98
6/11/202614.8214.9914.5014.65682,22514.65
6/10/202614.8115.0114.4814.60661,50914.60
6/09/202615.1515.5214.4414.801,268,18114.80
6/08/202614.4915.0414.3614.881,020,21114.88
6/05/202614.5214.6214.0914.28565,97914.28
6/04/202614.3314.7014.2814.621,206,80914.62
6/03/202614.4614.6014.2814.46858,00814.46
6/02/202614.3414.7414.3014.591,617,65214.59
6/01/202614.4314.5514.1514.31676,68714.31
5/29/202615.0515.2814.4714.52932,58114.52
5/28/202615.1515.2314.8715.07671,84915.07
5/27/202615.9815.9815.0915.20809,48715.20
5/26/202615.6716.1215.6515.95772,95715.95
5/22/202615.3315.5215.0815.52753,92715.52
5/21/202615.3315.5315.1515.27793,46815.27
5/20/202615.4015.6015.2315.521,029,23815.52
5/19/202614.9215.4514.5515.29931,13315.29
5/18/202615.3315.3814.9815.11578,30115.11
5/15/202615.4015.5915.1715.29551,38615.29
5/14/202615.7115.8715.3715.71659,42115.71
5/13/202615.1415.7115.0315.60661,31215.60
5/12/202615.2215.2314.7315.10793,86815.10
5/11/202614.9915.4514.9115.29597,84715.29
5/08/202615.6315.6314.8214.95630,22614.95
5/07/202615.7516.1415.3715.431,080,18615.43
5/06/202615.4015.9215.3015.71669,81915.71
5/05/202615.1515.8015.1315.78737,65315.78
5/04/202615.6916.2014.6314.931,258,08814.93
5/01/202615.9016.5014.0515.571,984,76915.57
4/30/202615.7016.4915.6216.351,266,95516.35
4/29/202615.7815.9815.5715.65678,81315.65
4/28/202616.0816.1915.7215.76939,24215.76
4/27/202615.7416.2115.6016.071,371,03916.07
4/24/202614.6715.1314.6015.10656,38715.10
4/23/202614.6015.0414.5614.71508,45114.71
4/22/202614.4714.6614.3614.51693,24714.51
4/21/202614.3414.8014.2114.30530,09614.30
4/20/202614.6314.6814.1814.32684,97614.32
4/17/202614.3614.9414.3614.70522,44314.70
4/16/202615.0815.4414.3014.37938,89714.37