NPK International Inc. (NPKI)
NYSE: NPKI · Real-Time Price · USD
5.85
-0.03 (-0.43%)
Mar 31, 2025, 3:35 PM EDT - Market open
NPK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 6.12 | 6.15 | 5.60 | 5.72 | 5.72 | -6.23% | 880,334 |
| Feb 28, 2025 | 6.04 | 6.17 | 5.97 | 6.10 | 6.10 | 1.67% | 1,030,937 |
| Feb 27, 2025 | 5.83 | 6.54 | 5.73 | 6.00 | 6.00 | -5.51% | 1,597,191 |
| Feb 26, 2025 | 6.32 | 6.50 | 6.28 | 6.35 | 6.35 | - | 667,504 |
| Feb 25, 2025 | 6.54 | 6.55 | 6.30 | 6.35 | 6.35 | -2.61% | 693,582 |
| Feb 24, 2025 | 6.58 | 6.61 | 6.49 | 6.52 | 6.52 | -0.76% | 601,152 |
| Feb 21, 2025 | 6.79 | 6.79 | 6.45 | 6.57 | 6.57 | -2.09% | 808,730 |
| Feb 20, 2025 | 6.85 | 6.88 | 6.68 | 6.71 | 6.71 | -2.47% | 477,254 |
| Feb 19, 2025 | 6.94 | 6.98 | 6.85 | 6.88 | 6.88 | -1.85% | 343,234 |
| Feb 18, 2025 | 6.99 | 7.12 | 6.93 | 7.01 | 7.01 | 0.57% | 359,569 |
| Feb 14, 2025 | 7.00 | 7.16 | 6.96 | 6.97 | 6.97 | 0.14% | 349,793 |
| Feb 13, 2025 | 6.80 | 6.96 | 6.73 | 6.96 | 6.96 | 2.65% | 351,357 |
| Feb 12, 2025 | 6.72 | 6.81 | 6.64 | 6.78 | 6.78 | -0.15% | 576,638 |
| Feb 11, 2025 | 6.70 | 6.85 | 6.64 | 6.79 | 6.79 | 1.65% | 314,466 |
| Feb 10, 2025 | 6.68 | 6.79 | 6.50 | 6.68 | 6.68 | 1.98% | 521,800 |
| Feb 7, 2025 | 6.82 | 7.01 | 6.55 | 6.55 | 6.55 | -3.11% | 674,657 |
| Feb 6, 2025 | 7.10 | 7.11 | 6.74 | 6.76 | 6.76 | -3.57% | 869,194 |
| Feb 5, 2025 | 6.88 | 7.12 | 6.82 | 7.01 | 7.01 | 2.34% | 1,199,167 |
| Feb 4, 2025 | 6.77 | 6.96 | 6.74 | 6.85 | 6.85 | - | 1,751,692 |
| Feb 3, 2025 | 6.94 | 6.94 | 6.74 | 6.85 | 6.85 | -1.01% | 416,018 |
| Jan 31, 2025 | 7.23 | 7.23 | 6.85 | 6.92 | 6.92 | -4.02% | 480,791 |
| Jan 30, 2025 | 7.15 | 7.30 | 7.10 | 7.21 | 7.21 | 1.26% | 289,570 |
| Jan 29, 2025 | 7.12 | 7.22 | 7.04 | 7.12 | 7.12 | -0.70% | 312,677 |
| Jan 28, 2025 | 7.24 | 7.28 | 7.06 | 7.17 | 7.17 | -1.10% | 447,685 |
| Jan 27, 2025 | 7.66 | 7.68 | 7.25 | 7.25 | 7.25 | -5.48% | 571,057 |
| Jan 24, 2025 | 7.59 | 7.69 | 7.51 | 7.67 | 7.67 | 0.66% | 310,578 |
| Jan 23, 2025 | 7.53 | 7.63 | 7.47 | 7.62 | 7.62 | 1.06% | 438,467 |
| Jan 22, 2025 | 7.68 | 7.73 | 7.54 | 7.54 | 7.54 | -2.46% | 251,574 |
| Jan 21, 2025 | 7.83 | 7.92 | 7.70 | 7.73 | 7.73 | 0.52% | 466,850 |
| Jan 17, 2025 | 7.72 | 7.80 | 7.61 | 7.69 | 7.69 | 1.18% | 372,668 |
| Jan 16, 2025 | 7.55 | 7.68 | 7.45 | 7.60 | 7.60 | 0.53% | 302,692 |