NPK International Inc. (NPKI)
NYSE: NPKI · Real-Time Price · USD
8.48
-0.14 (-1.62%)
Jul 11, 2025, 1:42 PM - Market open

NPK International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 8.58 8.59 8.36 8.51 - -1.28% 222,414
Jul 10, 2025 8.54 8.70 8.51 8.62 8.62 0.82% 583,058
Jul 9, 2025 8.63 8.65 8.50 8.55 8.55 -0.23% 490,294
Jul 8, 2025 8.57 8.74 8.50 8.57 8.57 0.23% 628,746
Jul 7, 2025 8.71 8.80 8.46 8.55 8.55 -3.06% 607,457
Jul 3, 2025 8.79 8.85 8.64 8.82 8.82 0.92% 472,215
Jul 2, 2025 8.61 8.87 8.51 8.74 8.74 0.92% 722,886
Jul 1, 2025 8.50 8.83 8.44 8.66 8.66 1.76% 849,038
Jun 30, 2025 8.80 8.81 8.51 8.51 8.51 -3.30% 553,205
Jun 27, 2025 8.66 8.81 8.59 8.80 8.80 1.73% 1,684,291
Jun 26, 2025 8.53 8.67 8.44 8.65 8.65 1.76% 1,186,046
Jun 25, 2025 8.65 8.83 8.46 8.50 8.50 -1.51% 1,976,524
Jun 24, 2025 8.50 8.78 8.44 8.63 8.63 1.05% 739,434
Jun 23, 2025 8.56 8.62 8.41 8.54 8.54 -0.12% 974,127
Jun 20, 2025 8.66 8.67 8.48 8.55 8.55 -0.35% 1,025,696
Jun 18, 2025 8.57 8.62 8.51 8.58 8.58 -0.23% 522,493
Jun 17, 2025 8.66 8.88 8.59 8.60 8.60 -1.60% 679,008
Jun 16, 2025 8.42 8.74 8.37 8.74 8.74 4.17% 721,891
Jun 13, 2025 8.67 8.67 8.35 8.39 8.39 -2.33% 590,589
Jun 12, 2025 8.37 8.63 8.37 8.59 8.59 1.90% 577,210
Jun 11, 2025 8.31 8.58 8.23 8.43 8.43 2.31% 1,118,233
Jun 10, 2025 8.45 8.54 8.15 8.24 8.24 -1.44% 2,994,527
Jun 9, 2025 8.45 8.52 8.20 8.36 8.36 -0.71% 612,290
Jun 6, 2025 8.36 8.50 8.34 8.42 8.42 0.72% 432,120
Jun 5, 2025 8.43 8.50 8.33 8.36 8.36 -0.24% 606,118
Jun 4, 2025 8.29 8.47 8.16 8.38 8.38 1.45% 663,545
Jun 3, 2025 8.10 8.39 7.95 8.26 8.26 2.48% 632,830
Jun 2, 2025 8.18 8.22 8.01 8.06 8.06 -0.37% 576,210
May 30, 2025 8.01 8.13 7.92 8.09 8.09 0.25% 1,579,563
May 29, 2025 8.11 8.16 8.01 8.07 8.07 -0.49% 590,852
May 28, 2025 8.26 8.30 8.09 8.11 8.11 -1.58% 814,737
May 27, 2025 8.22 8.27 7.99 8.24 8.24 1.23% 619,056
May 23, 2025 7.78 8.21 7.78 8.14 8.14 2.26% 718,878
May 22, 2025 7.75 7.98 7.63 7.96 7.96 0.89% 960,562
May 21, 2025 7.97 8.06 7.81 7.89 7.89 -1.74% 797,688
May 20, 2025 8.03 8.13 7.95 8.03 8.03 0.25% 579,043
May 19, 2025 8.08 8.09 7.81 8.01 8.01 -2.08% 2,011,992
May 16, 2025 8.29 8.30 8.15 8.18 8.18 -1.21% 575,577
May 15, 2025 8.40 8.42 8.22 8.28 8.28 -2.01% 489,879
May 14, 2025 8.51 8.56 8.40 8.45 8.45 -1.63% 1,092,167
May 13, 2025 8.50 8.61 8.45 8.59 8.59 1.42% 579,236
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