NPK International Inc. (NPKI)
NYSE: NPKI · Real-Time Price · USD
8.48
-0.12 (-1.34%)
May 14, 2025, 12:28 PM - Market open
NPK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.50 | 8.61 | 8.45 | 8.59 | 8.59 | 1.42% | 567,587 |
| May 12, 2025 | 8.46 | 8.66 | 8.40 | 8.47 | 8.47 | 0.95% | 928,895 |
| May 9, 2025 | 8.17 | 8.45 | 8.13 | 8.39 | 8.39 | 4.09% | 1,140,243 |
| May 8, 2025 | 8.02 | 8.15 | 7.92 | 8.06 | 8.06 | 1.77% | 986,099 |
| May 7, 2025 | 7.88 | 8.09 | 7.79 | 7.92 | 7.92 | 1.41% | 982,871 |
| May 6, 2025 | 7.91 | 7.96 | 7.76 | 7.81 | 7.81 | -1.51% | 1,250,821 |
| May 5, 2025 | 7.51 | 8.00 | 7.40 | 7.93 | 7.93 | 4.48% | 1,525,652 |
| May 2, 2025 | 7.72 | 7.80 | 7.17 | 7.59 | 7.59 | 25.66% | 2,220,406 |
| May 1, 2025 | 5.76 | 6.09 | 5.74 | 6.04 | 6.04 | 4.50% | 970,844 |
| Apr 30, 2025 | 5.71 | 5.81 | 5.54 | 5.78 | 5.78 | -0.17% | 891,576 |
| Apr 29, 2025 | 5.72 | 5.85 | 5.71 | 5.79 | 5.79 | 0.70% | 528,461 |
| Apr 28, 2025 | 5.75 | 5.86 | 5.65 | 5.75 | 5.75 | -0.86% | 398,011 |
| Apr 25, 2025 | 5.74 | 5.81 | 5.66 | 5.80 | 5.80 | -0.68% | 451,469 |
| Apr 24, 2025 | 5.77 | 5.91 | 5.71 | 5.84 | 5.84 | 1.74% | 908,665 |
| Apr 23, 2025 | 5.87 | 5.91 | 5.70 | 5.74 | 5.74 | -0.17% | 819,830 |
| Apr 22, 2025 | 5.58 | 5.80 | 5.54 | 5.75 | 5.75 | 3.23% | 668,944 |
| Apr 21, 2025 | 5.69 | 5.79 | 5.56 | 5.57 | 5.57 | -3.30% | 827,924 |
| Apr 17, 2025 | 5.48 | 5.79 | 5.48 | 5.76 | 5.76 | 6.08% | 654,089 |
| Apr 16, 2025 | 5.23 | 5.46 | 5.23 | 5.43 | 5.43 | 3.43% | 701,380 |
| Apr 15, 2025 | 5.18 | 5.26 | 5.13 | 5.25 | 5.25 | 0.96% | 844,788 |
| Apr 14, 2025 | 5.42 | 5.42 | 5.07 | 5.20 | 5.20 | -2.07% | 798,944 |
| Apr 11, 2025 | 5.18 | 5.35 | 5.07 | 5.31 | 5.31 | 3.31% | 399,324 |
| Apr 10, 2025 | 5.20 | 5.20 | 4.91 | 5.14 | 5.14 | -5.86% | 804,667 |
| Apr 9, 2025 | 4.87 | 5.59 | 4.86 | 5.46 | 5.46 | 10.30% | 848,292 |
| Apr 8, 2025 | 5.42 | 5.50 | 4.85 | 4.95 | 4.95 | -4.81% | 1,041,238 |
| Apr 7, 2025 | 4.82 | 5.33 | 4.76 | 5.20 | 5.20 | 2.97% | 1,119,030 |
| Apr 4, 2025 | 5.23 | 5.35 | 4.80 | 5.05 | 5.05 | -8.35% | 1,241,558 |
| Apr 3, 2025 | 5.76 | 5.92 | 5.50 | 5.51 | 5.51 | -11.13% | 953,043 |
| Apr 2, 2025 | 5.89 | 6.24 | 5.86 | 6.20 | 6.20 | 3.16% | 578,812 |
| Apr 1, 2025 | 5.78 | 6.12 | 5.78 | 6.01 | 6.01 | 3.44% | 522,837 |
| Mar 31, 2025 | 5.77 | 5.93 | 5.73 | 5.81 | 5.81 | -1.02% | 373,887 |
| Mar 28, 2025 | 6.00 | 6.04 | 5.79 | 5.87 | 5.87 | -2.65% | 332,269 |
| Mar 27, 2025 | 6.09 | 6.15 | 5.96 | 6.03 | 6.03 | -0.66% | 413,653 |
| Mar 26, 2025 | 5.95 | 6.23 | 5.92 | 6.07 | 6.07 | 3.23% | 571,706 |
| Mar 25, 2025 | 5.90 | 6.00 | 5.86 | 5.88 | 5.88 | -0.17% | 446,406 |
| Mar 24, 2025 | 5.93 | 6.01 | 5.84 | 5.89 | 5.89 | 1.55% | 509,800 |
| Mar 21, 2025 | 5.75 | 5.81 | 5.73 | 5.80 | 5.80 | -0.51% | 1,079,278 |
| Mar 20, 2025 | 5.78 | 5.91 | 5.77 | 5.83 | 5.83 | - | 478,269 |
| Mar 19, 2025 | 5.82 | 5.95 | 5.77 | 5.83 | 5.83 | 0.34% | 574,418 |
| Mar 18, 2025 | 6.19 | 6.22 | 5.79 | 5.81 | 5.81 | -6.14% | 578,837 |
| Mar 17, 2025 | 6.12 | 6.33 | 6.12 | 6.19 | 6.19 | 0.81% | 874,894 |
| Mar 14, 2025 | 6.00 | 6.25 | 5.95 | 6.14 | 6.14 | 3.19% | 1,616,510 |
| Mar 13, 2025 | 6.05 | 6.17 | 5.94 | 5.95 | 5.95 | -2.14% | 638,009 |
| Mar 12, 2025 | 6.05 | 6.24 | 6.02 | 6.08 | 6.08 | 1.67% | 878,640 |
| Mar 11, 2025 | 5.80 | 6.03 | 5.77 | 5.98 | 5.98 | 3.46% | 1,179,775 |
| Mar 10, 2025 | 5.65 | 5.84 | 5.65 | 5.78 | 5.78 | 0.52% | 1,535,858 |
| Mar 7, 2025 | 5.71 | 5.93 | 5.58 | 5.75 | 5.75 | 1.95% | 1,487,990 |
| Mar 6, 2025 | 5.42 | 5.69 | 5.35 | 5.64 | 5.64 | 1.99% | 1,146,355 |
| Mar 5, 2025 | 5.38 | 5.57 | 5.33 | 5.53 | 5.53 | 1.47% | 2,166,755 |
| Mar 4, 2025 | 5.64 | 5.66 | 5.44 | 5.45 | 5.45 | -4.72% | 1,251,118 |