NPK International Inc. (NPKI) Charts

$8.38

$0.12 (1.45%)
Last update: 04:00 PM EST
Day's range
$8.16
Day's range
$8.47

5 DAY PERFORMANCE

+3.58%

1 MONTH PERFORMANCE

+5.67%

3 MONTH PERFORMANCE

+51.54%

6 MONTH PERFORMANCE

+6.75%

YEAR-TO-DATE PERFORMANCE

+9.26%

NPK International Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $8.29 $8.38 (1.09%) $8.47 $8.16 663.55 K $721.16 M
06/03/2025 $8.10 $8.26 (1.98%) $8.39 $7.95 632.83 K $710.83 M
06/02/2025 $8.18 $8.06 (-1.47%) $8.22 $8.01 576.21 K $693.62 M
05/30/2025 $8.01 $8.09 (1%) $8.13 $7.92 1.58 M $696.20 M
05/29/2025 $8.11 $8.07 (-0.49%) $8.16 $8.01 590.90 K $694.48 M
05/28/2025 $8.26 $8.11 (-1.82%) $8.30 $8.09 814.74 K $697.92 M
05/27/2025 $8.22 $8.24 (0.24%) $8.27 $7.99 619.10 K $709.11 M
05/23/2025 $7.78 $8.14 (4.63%) $8.21 $7.78 718.90 K $700.50 M
05/22/2025 $7.75 $7.96 (2.71%) $7.98 $7.63 960.60 K $685.01 M
05/21/2025 $7.97 $7.89 (-1%) $8.06 $7.81 797.70 K $678.99 M
05/20/2025 $8.03 $8.03 (0%) $8.13 $7.95 579.04 K $691.04 M
05/19/2025 $8.08 $8.01 (-0.87%) $8.09 $7.81 2.01 M $689.32 M
05/16/2025 $8.29 $8.18 (-1.33%) $8.30 $8.15 575.60 K $703.95 M
05/15/2025 $8.40 $8.28 (-1.43%) $8.42 $8.22 489.88 K $712.55 M
05/14/2025 $8.51 $8.45 (-0.71%) $8.56 $8.40 1.09 M $727.18 M
05/13/2025 $8.50 $8.59 (1.06%) $8.61 $8.45 579.24 K $739.23 M
05/12/2025 $8.46 $8.47 (0.12%) $8.66 $8.40 928.90 K $728.90 M
05/09/2025 $8.17 $8.39 (2.69%) $8.45 $8.13 1.14 M $722.02 M
05/08/2025 $8.02 $8.06 (0.5%) $8.15 $7.92 986.10 K $693.62 M
05/07/2025 $7.88 $7.92 (0.51%) $8.09 $7.79 982.87 K $681.57 M
05/06/2025 $7.91 $7.81 (-1.26%) $7.96 $7.76 1.25 M $672.11 M
05/05/2025 $7.51 $7.93 (5.59%) $8.00 $7.40 1.53 M $682.43 M
05/02/2025 $7.72 $7.59 (-1.68%) $7.80 $7.17 2.22 M $653.17 M
05/01/2025 $5.76 $6.04 (4.86%) $6.09 $5.74 970.84 K $519.78 M
04/30/2025 $5.71 $5.78 (1.23%) $5.81 $5.54 891.60 K $497.41 M
04/29/2025 $5.72 $5.79 (1.22%) $5.85 $5.71 528.50 K $496.89 M
04/28/2025 $5.75 $5.75 (0%) $5.86 $5.65 398.01 K $493.46 M
04/25/2025 $5.74 $5.80 (1.05%) $5.81 $5.66 451.50 K $500.99 M
04/24/2025 $5.77 $5.84 (1.21%) $5.91 $5.71 908.70 K $504.44 M
04/23/2025 $5.87 $5.74 (-2.21%) $5.91 $5.70 819.83 K $495.80 M
04/22/2025 $5.58 $5.75 (3.05%) $5.80 $5.54 668.94 K $496.67 M
04/21/2025 $5.69 $5.57 (-2.11%) $5.79 $5.56 827.92 K $481.12 M
04/17/2025 $5.48 $5.76 (5.11%) $5.79 $5.48 654.10 K $497.53 M
04/16/2025 $5.23 $5.43 (3.82%) $5.46 $5.23 701.40 K $469.03 M
04/15/2025 $5.18 $5.25 (1.35%) $5.26 $5.13 844.80 K $453.48 M
04/14/2025 $5.42 $5.20 (-4.06%) $5.42 $5.07 798.94 K $449.16 M
04/11/2025 $5.18 $5.31 (2.51%) $5.35 $5.07 399.32 K $458.66 M
04/10/2025 $5.20 $5.14 (-1.15%) $5.20 $4.91 804.67 K $443.98 M
04/09/2025 $4.87 $5.46 (12.11%) $5.59 $4.86 848.30 K $471.62 M
04/08/2025 $5.42 $4.95 (-8.67%) $5.50 $4.85 1.04 M $427.57 M
04/07/2025 $4.82 $5.20 (7.88%) $5.33 $4.76 1.12 M $449.16 M
04/04/2025 $5.23 $5.05 (-3.44%) $5.35 $4.80 1.24 M $436.20 M
04/03/2025 $5.76 $5.51 (-4.34%) $5.92 $5.50 953.04 K $475.94 M
04/02/2025 $5.89 $6.20 (5.26%) $6.24 $5.86 578.81 K $535.54 M
04/01/2025 $5.78 $6.01 (3.98%) $6.12 $5.78 522.84 K $519.13 M
03/31/2025 $5.77 $5.81 (0.69%) $5.93 $5.73 373.90 K $501.85 M
03/28/2025 $6.00 $5.87 (-2.17%) $6.04 $5.79 332.30 K $507.03 M
03/27/2025 $6.09 $6.03 (-0.99%) $6.15 $5.96 413.70 K $520.85 M
03/26/2025 $5.95 $6.07 (2.02%) $6.23 $5.92 571.71 K $524.31 M
03/25/2025 $5.90 $5.88 (-0.34%) $6.00 $5.86 446.41 K $507.90 M
03/24/2025 $5.93 $5.89 (-0.67%) $6.01 $5.84 509.80 K $508.76 M
03/21/2025 $5.75 $5.80 (0.87%) $5.81 $5.73 1.08 M $500.99 M
03/20/2025 $5.78 $5.83 (0.87%) $5.91 $5.77 478.30 K $503.58 M
03/19/2025 $5.82 $5.83 (0.17%) $5.95 $5.77 574.42 K $503.58 M
03/18/2025 $6.19 $5.81 (-6.14%) $6.22 $5.79 578.84 K $501.85 M
03/17/2025 $6.12 $6.19 (1.14%) $6.33 $6.12 874.90 K $534.67 M
03/14/2025 $6.00 $6.14 (2.33%) $6.25 $5.95 1.62 M $530.35 M
03/13/2025 $6.05 $5.95 (-1.65%) $6.17 $5.94 638.01 K $513.94 M
03/12/2025 $6.05 $6.08 (0.5%) $6.24 $6.02 878.64 K $525.17 M
03/11/2025 $5.80 $5.98 (3.1%) $6.03 $5.77 1.18 M $516.53 M
03/10/2025 $5.65 $5.78 (2.3%) $5.84 $5.65 1.55 M $499.26 M
03/07/2025 $5.71 $5.75 (0.7%) $5.93 $5.58 1.49 M $496.67 M
03/06/2025 $5.42 $5.64 (4.06%) $5.69 $5.35 1.15 M $487.17 M
03/05/2025 $5.38 $5.53 (2.79%) $5.57 $5.33 2.17 M $477.66 M