NPK International Inc. NPKI
NYSE · United States · Producer Manufacturing
$11.63+0.21 (+1.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.64 | +1.93% | $11.34 | $11.68 | $11.19 | 213.57K |
| 2026-09-30 | $11.42 | +0.18% | $11.45 | $11.50 | $11.30 | 865.00K |
| 2026-09-29 | $11.40 | -1.55% | $11.63 | $11.63 | $11.35 | 593.20K |
| 2026-09-28 | $11.58 | -1.19% | $11.70 | $11.73 | $11.48 | 631.60K |
| 2026-09-25 | $11.72 | +0.34% | $11.68 | $11.80 | $11.53 | 857.40K |
| 2026-09-24 | $11.68 | -0.26% | $11.68 | $11.75 | $11.45 | 1.03M |
| 2026-09-23 | $11.71 | -0.26% | $11.71 | $11.88 | $11.53 | 1.26M |
| 2026-09-22 | $11.74 | -5.93% | $12.48 | $12.48 | $11.74 | 1.12M |
| 2026-09-21 | $12.48 | -1.96% | $12.80 | $12.80 | $12.47 | 652.10K |
| 2026-09-18 | $12.73 | -0.16% | $12.74 | $12.84 | $12.65 | 1.23M |
| 2026-09-17 | $12.75 | -1.24% | $13.00 | $13.14 | $12.70 | 859.80K |
| 2026-09-16 | $12.91 | -0.54% | $13.12 | $13.16 | $12.64 | 578.10K |
| 2026-09-15 | $12.98 | +0.08% | $12.97 | $12.98 | $12.77 | 666.20K |
| 2026-09-14 | $12.97 | -2.19% | $12.91 | $13.10 | $12.73 | 830.40K |
| 2026-09-11 | $13.26 | +0.53% | $13.38 | $13.47 | $13.19 | 606.70K |
| 2026-09-10 | $13.19 | -2.30% | $13.30 | $13.40 | $13.13 | 500.80K |
| 2026-09-09 | $13.50 | 0.00% | $13.39 | $13.53 | $13.28 | 650.20K |
| 2026-09-08 | $13.50 | +2.12% | $13.37 | $13.65 | $13.29 | 527.80K |
| 2026-09-04 | $13.22 | +0.76% | $13.18 | $13.54 | $13.03 | 573.10K |
| 2026-09-03 | $13.12 | -0.98% | $13.19 | $13.36 | $12.68 | 768.30K |
| 2026-09-02 | $13.25 | +0.08% | $13.20 | $13.50 | $13.11 | 645.80K |
| 2026-09-01 | $13.24 | -0.30% | $13.17 | $13.38 | $12.98 | 1.28M |
| 2026-08-31 | $13.28 | +0.91% | $13.21 | $13.33 | $13.02 | 768.70K |
| 2026-08-28 | $13.16 | -2.88% | $13.57 | $13.74 | $13.12 | 767.30K |
| 2026-08-27 | $13.55 | +2.81% | $13.19 | $13.83 | $13.11 | 1.59M |
| 2026-08-26 | $13.18 | +0.15% | $13.20 | $13.20 | $12.96 | 1.04M |
| 2026-08-25 | $13.16 | 0.00% | $13.36 | $13.36 | $12.98 | 630.20K |
| 2026-08-24 | $13.16 | -3.80% | $13.61 | $13.64 | $13.16 | 932.80K |
| 2026-08-21 | $13.68 | -0.87% | $13.91 | $13.91 | $13.63 | 569.70K |
| 2026-08-20 | $13.80 | -1.78% | $13.94 | $14.20 | $13.70 | 774.20K |
| 2026-08-19 | $14.05 | +0.29% | $14.13 | $14.13 | $13.80 | 771.70K |
| 2026-08-18 | $14.01 | -2.16% | $14.14 | $14.14 | $13.80 | 630.20K |
| 2026-08-17 | $14.32 | +0.70% | $14.24 | $14.42 | $14.14 | 585.30K |
| 2026-08-14 | $14.22 | +2.67% | $13.85 | $14.32 | $13.72 | 726.40K |
| 2026-08-13 | $13.85 | -1.14% | $13.99 | $14.12 | $13.83 | 562.90K |
| 2026-08-12 | $14.01 | +1.16% | $13.91 | $14.28 | $13.91 | 476.20K |
| 2026-08-11 | $13.85 | +2.37% | $13.68 | $14.02 | $13.68 | 679.50K |
| 2026-08-10 | $13.53 | +0.37% | $13.45 | $13.71 | $13.41 | 573.80K |
| 2026-08-07 | $13.48 | -0.44% | $13.56 | $13.68 | $13.24 | 531.60K |
| 2026-08-06 | $13.54 | -0.29% | $13.63 | $13.83 | $13.49 | 675.90K |
| 2026-08-05 | $13.58 | -0.22% | $13.66 | $13.93 | $13.49 | 804.00K |
| 2026-08-04 | $13.61 | +3.03% | $13.43 | $13.83 | $13.23 | 1.12M |
| 2026-08-03 | $13.21 | +5.76% | $12.40 | $13.28 | $12.40 | 1.15M |
| 2026-07-31 | $12.49 | +0.24% | $12.77 | $13.04 | $12.46 | 1.10M |
| 2026-07-30 | $12.46 | +3.40% | $12.76 | $12.93 | $11.80 | 1.75M |
| 2026-07-29 | $12.05 | -6.88% | $12.90 | $12.98 | $11.93 | 1.62M |
| 2026-07-28 | $12.94 | -8.49% | $14.00 | $14.15 | $12.89 | 1.34M |
| 2026-07-27 | $14.14 | -1.46% | $14.40 | $14.60 | $13.81 | 545.20K |
| 2026-07-24 | $14.35 | -0.97% | $14.61 | $14.61 | $14.18 | 752.70K |
| 2026-07-23 | $14.49 | -2.23% | $14.65 | $15.01 | $14.46 | 731.30K |
| 2026-07-22 | $14.82 | +1.65% | $14.51 | $14.95 | $14.51 | 764.00K |
| 2026-07-21 | $14.58 | +0.97% | $14.65 | $14.82 | $14.50 | 627.10K |
| 2026-07-20 | $14.44 | +0.70% | $14.43 | $14.51 | $14.26 | 410.10K |
| 2026-07-17 | $14.34 | +0.42% | $14.04 | $14.53 | $14.00 | 578.20K |
| 2026-07-16 | $14.28 | -1.52% | $14.44 | $14.68 | $14.15 | 764.70K |
| 2026-07-15 | $14.50 | -0.07% | $14.62 | $14.72 | $14.17 | 514.40K |
| 2026-07-14 | $14.51 | +1.26% | $14.51 | $14.85 | $14.49 | 839.80K |
| 2026-07-13 | $14.33 | -0.14% | $14.41 | $14.48 | $14.20 | 620.50K |
| 2026-07-10 | $14.35 | -0.55% | $14.36 | $14.50 | $14.24 | 530.90K |
| 2026-07-09 | $14.43 | +1.26% | $14.56 | $14.70 | $14.31 | 916.50K |
| 2026-07-08 | $14.25 | +3.86% | $13.60 | $14.28 | $13.60 | 1.22M |
| 2026-07-07 | $13.72 | -2.97% | $13.92 | $14.21 | $13.43 | 1.18M |
| 2026-07-06 | $14.14 | -1.19% | $14.40 | $14.62 | $14.00 | 881.10K |
| 2026-07-02 | $14.31 | +0.07% | $14.42 | $14.57 | $14.03 | 1.39M |
| 2026-07-01 | $14.30 | -10.12% | $15.84 | $15.86 | $14.26 | 1.18M |
| 2026-06-30 | $15.91 | +0.25% | $15.95 | $16.18 | $15.74 | 1.02M |
| 2026-06-29 | $15.87 | +1.67% | $15.61 | $16.03 | $15.29 | 1.27M |
| 2026-06-26 | $15.61 | +0.58% | $15.46 | $15.68 | $15.26 | 4.09M |
| 2026-06-25 | $15.52 | +5.15% | $15.02 | $15.55 | $14.82 | 1.38M |
| 2026-06-24 | $14.76 | -4.34% | $15.29 | $15.49 | $14.38 | 1.69M |
| 2026-06-23 | $15.43 | +0.72% | $14.97 | $15.57 | $14.89 | 1.37M |
| 2026-06-22 | $15.32 | -3.65% | $15.90 | $16.19 | $15.14 | 1.29M |
| 2026-06-18 | $15.90 | +5.23% | $15.27 | $15.93 | $15.08 | 1.58M |
| 2026-06-17 | $15.11 | +2.16% | $14.89 | $15.65 | $14.61 | 1.67M |
| 2026-06-16 | $14.79 | +0.14% | $14.87 | $15.16 | $14.77 | 818.80K |
| 2026-06-15 | $14.77 | -1.40% | $15.18 | $15.18 | $14.63 | 1.12M |
| 2026-06-12 | $14.98 | +2.25% | $14.83 | $15.25 | $14.72 | 758.80K |
| 2026-06-11 | $14.65 | +0.34% | $14.82 | $14.99 | $14.50 | 682.20K |
| 2026-06-10 | $14.60 | -1.35% | $14.81 | $15.01 | $14.48 | 661.50K |
| 2026-06-09 | $14.80 | -0.54% | $15.15 | $15.52 | $14.44 | 1.27M |
| 2026-06-08 | $14.88 | +4.20% | $14.49 | $15.04 | $14.36 | 1.02M |
| 2026-06-05 | $14.28 | -2.33% | $14.52 | $14.62 | $14.09 | 566.00K |
| 2026-06-04 | $14.62 | +1.11% | $14.33 | $14.70 | $14.28 | 1.21M |
| 2026-06-03 | $14.46 | -0.89% | $14.46 | $14.60 | $14.28 | 858.00K |
| 2026-06-02 | $14.59 | +1.96% | $14.34 | $14.74 | $14.30 | 1.62M |
| 2026-06-01 | $14.31 | -1.45% | $14.43 | $14.55 | $14.15 | 676.50K |
| 2026-05-29 | $14.52 | -3.65% | $15.05 | $15.28 | $14.47 | 932.30K |
| 2026-05-28 | $15.07 | -0.86% | $15.15 | $15.23 | $14.87 | 671.80K |
| 2026-05-27 | $15.20 | -4.70% | $15.98 | $15.98 | $15.09 | 809.50K |
| 2026-05-26 | $15.95 | +2.77% | $15.67 | $16.12 | $15.65 | 773.00K |