XNYS
Datos históricos de National Presto Industries, Inc.
National Presto Industries, Inc. · NPK
$151.59
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:15 UTC
- Variación en el periodo
- +37.98%
- Máximo
- US$158.17
- 25 de agosto de 2026
- Mínimo
- US$91.28
- 1 de diciembre de 2025
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 153.41 | 154.50 | 151.16 | 151.59 | −0.28% | 77,790.099 |
| 8 oct 2026 | 147.44 | 152.43 | 145.04 | 152.01 | +2.93% | 106,188.34 |
| 7 oct 2026 | 146.46 | 148.71 | 146.46 | 147.68 | −0.86% | 86,002.84 |
| 6 oct 2026 | 152.73 | 152.73 | 148.88 | 148.96 | −1.90% | 77,421.438 |
| 5 oct 2026 | 151.12 | 153.30 | 148.80 | 151.85 | +0.74% | 115,450.609 |
| 2 oct 2026 | 150.70 | 152.62 | 150.56 | 150.73 | +0.41% | 83,048.427 |
| 1 oct 2026 | 146.52 | 150.63 | 146.22 | 150.12 | +1.32% | 116,031.87 |
| 30 sep 2026 | 146.76 | 148.87 | 144.01 | 148.16 | +0.94% | 96,982.295 |
| 29 sep 2026 | 146.15 | 148.51 | 145.55 | 146.78 | +0.34% | 104,473.658 |
| 28 sep 2026 | 144.00 | 146.44 | 142.64 | 146.28 | +1.12% | 105,841.443 |
| 25 sep 2026 | 144.52 | 145.45 | 142.61 | 144.66 | +0.39% | 88,800.442 |
| 24 sep 2026 | 145.61 | 146.30 | 143.48 | 144.10 | −1.35% | 92,336.326 |
| 23 sep 2026 | 150.02 | 151.59 | 145.39 | 146.07 | −3.23% | 113,738.769 |
| 22 sep 2026 | 152.24 | 152.50 | 146.44 | 150.95 | −0.27% | 136,620.578 |
| 21 sep 2026 | 149.78 | 153.18 | 147.65 | 151.36 | +1.87% | 103,332.66 |
| 18 sep 2026 | 152.28 | 152.28 | 147.63 | 148.58 | −2.30% | 322,840.723 |
| 17 sep 2026 | 152.53 | 153.86 | 150.10 | 152.08 | −0.50% | 96,830.728 |
| 16 sep 2026 | 155.90 | 155.90 | 151.24 | 152.84 | −1.82% | 104,683.411 |
| 15 sep 2026 | 153.70 | 155.87 | 150.63 | 155.67 | +1.53% | 125,765.555 |
| 14 sep 2026 | 154.76 | 156.66 | 150.97 | 153.33 | −0.62% | 146,615.525 |
| 11 sep 2026 | 149.74 | 154.79 | 149.35 | 154.28 | +4.26% | 90,861.221 |
| 10 sep 2026 | 148.47 | 150.29 | 146.61 | 147.97 | −0.29% | 64,910.097 |
| 9 sep 2026 | 146.36 | 148.56 | 143.69 | 148.40 | +1.28% | 73,415.192 |
| 8 sep 2026 | 146.87 | 149.30 | 146.44 | 146.52 | −0.81% | 78,945.665 |
| 4 sep 2026 | 145.08 | 148.20 | 144.09 | 147.72 | +2.09% | 108,346.51 |
| 3 sep 2026 | 145.61 | 146.80 | 142.55 | 144.70 | +0.01% | 90,933.708 |
| 2 sep 2026 | 148.37 | 148.37 | 144.50 | 144.69 | −1.53% | 127,096.824 |
| 1 sep 2026 | 150.19 | 153.88 | 145.98 | 146.94 | −3.14% | 90,709.412 |
| 31 ago 2026 | 151.40 | 155.20 | 150.01 | 151.71 | −0.60% | 101,235.515 |
| 28 ago 2026 | 153.63 | 155.52 | 152.41 | 152.62 | −0.53% | 88,546.151 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.