Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NPK International Inc. Common Stock (NY:NPKI)

7.960 +0.070 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 7.750 7.980 7.630 7.960 960,562 +0.07(+0.89%)
May 21, 2025 7.970 8.060 7.805 7.890 797,688 -0.14(-1.74%)
May 20, 2025 8.030 8.130 7.950 8.030 579,043 +0.02(+0.25%)
May 19, 2025 8.080 8.090 7.810 8.010 2,011,991 -0.17(-2.08%)
May 16, 2025 8.290 8.300 8.145 8.180 575,577 -0.10(-1.21%)
May 15, 2025 8.400 8.420 8.220 8.280 489,879 -0.17(-2.01%)
May 14, 2025 8.510 8.560 8.400 8.450 1,092,167 -0.14(-1.63%)
May 13, 2025 8.500 8.610 8.445 8.590 575,427 +0.12(+1.42%)
May 12, 2025 8.460 8.660 8.395 8.470 928,831 +0.08(+0.95%)
May 09, 2025 8.170 8.450 8.130 8.390 1,140,243 +0.33(+4.09%)
May 08, 2025 8.020 8.150 7.920 8.060 986,099 +0.14(+1.77%)
May 07, 2025 7.880 8.090 7.790 7.920 982,871 +0.11(+1.41%)
May 06, 2025 7.910 7.960 7.760 7.810 1,250,821 -0.12(-1.51%)
May 05, 2025 7.510 7.995 7.395 7.930 1,525,623 +0.34(+4.48%)
May 02, 2025 7.720 7.800 7.170 7.590 2,220,406 +1.55(+25.66%)
May 01, 2025 5.760 6.090 5.740 6.040 966,447 +0.26(+4.50%)
Apr 30, 2025 5.710 5.810 5.540 5.780 891,576 -0.01(-0.17%)
Apr 29, 2025 5.720 5.850 5.710 5.790 528,461 +0.04(+0.70%)
Apr 28, 2025 5.750 5.860 5.645 5.750 398,011 -0.05(-0.86%)
Apr 25, 2025 5.740 5.810 5.660 5.800 451,469 -0.04(-0.68%)
Apr 24, 2025 5.770 5.905 5.710 5.840 908,665 +0.10(+1.74%)
Apr 23, 2025 5.870 5.910 5.700 5.740 819,830 -0.01(-0.17%)
Apr 22, 2025 5.580 5.800 5.540 5.750 668,944 +0.18(+3.23%)
Apr 21, 2025 5.690 5.790 5.560 5.570 827,924 -0.19(-3.30%)
Apr 17, 2025 5.480 5.785 5.480 5.760 654,089 +0.33(+6.08%)
Apr 16, 2025 5.230 5.460 5.230 5.430 701,380 +0.18(+3.43%)
Apr 15, 2025 5.180 5.260 5.130 5.250 844,788 +0.05(+0.96%)
Apr 14, 2025 5.420 5.420 5.065 5.200 798,944 -0.11(-2.07%)
Apr 11, 2025 5.180 5.350 5.070 5.310 399,324 +0.17(+3.31%)
Apr 10, 2025 5.200 5.200 4.910 5.140 804,647 -0.32(-5.86%)
Apr 09, 2025 4.870 5.590 4.860 5.460 848,292 +0.51(+10.30%)
Apr 08, 2025 5.420 5.500 4.850 4.950 1,041,238 -0.25(-4.81%)
Apr 07, 2025 4.820 5.330 4.760 5.200 1,119,030 +0.15(+2.97%)
Apr 04, 2025 5.230 5.350 4.800 5.050 1,241,558 -0.46(-8.35%)
Apr 03, 2025 5.760 5.920 5.500 5.510 953,043 -0.69(-11.13%)
Apr 02, 2025 5.890 6.240 5.860 6.200 578,812 +0.19(+3.16%)
Apr 01, 2025 5.780 6.120 5.780 6.010 522,837 +0.20(+3.44%)
Mar 31, 2025 5.770 5.925 5.730 5.810 373,887 -0.06(-1.02%)
Mar 28, 2025 6.000 6.041 5.790 5.870 332,269 -0.16(-2.65%)
Mar 27, 2025 6.090 6.150 5.955 6.030 413,653 -0.04(-0.66%)
Mar 26, 2025 5.950 6.230 5.920 6.070 571,706 +0.19(+3.23%)
Mar 25, 2025 5.900 6.000 5.855 5.880 446,406 -0.01(-0.17%)
Mar 24, 2025 5.930 6.010 5.840 5.890 509,800 +0.09(+1.55%)
Mar 21, 2025 5.750 5.810 5.730 5.800 1,079,278 -0.03(-0.51%)
Mar 20, 2025 5.780 5.905 5.770 5.830 478,269 +0.00(+0.00%)
Mar 19, 2025 5.820 5.950 5.770 5.830 574,418 +0.02(+0.34%)
Mar 18, 2025 6.190 6.220 5.790 5.810 578,837 -0.38(-6.14%)
Mar 17, 2025 6.120 6.325 6.120 6.190 874,894 +0.05(+0.81%)
Mar 14, 2025 6.000 6.250 5.950 6.140 1,616,510 +0.19(+3.19%)
Mar 13, 2025 6.050 6.170 5.940 5.950 638,009 -0.13(-2.14%)
Mar 12, 2025 6.050 6.235 6.015 6.080 878,640 +0.10(+1.67%)
Mar 11, 2025 5.800 6.030 5.766 5.980 1,179,775 +0.20(+3.46%)
Mar 10, 2025 5.650 5.840 5.650 5.780 1,549,054 +0.03(+0.52%)
Mar 07, 2025 5.710 5.930 5.580 5.750 1,487,990 +0.11(+1.95%)
Mar 06, 2025 5.420 5.690 5.345 5.640 1,146,355 +0.11(+1.99%)
Mar 05, 2025 5.380 5.565 5.330 5.530 2,166,755 +0.08(+1.47%)
Mar 04, 2025 5.640 5.660 5.440 5.450 1,251,118 -0.27(-4.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.