5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-13.13%
YEAR-TO-DATE PERFORMANCE
-12.45%
NPK International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $6.85 | $6.71 (-2.04%) | $6.88 | $6.68 | 477,044 | $580.40 M |
| 02/19/2025 | $6.94 | $6.88 (-0.86%) | $6.98 | $6.85 | 343,234 | $595.10 M |
| 02/18/2025 | $6.99 | $7.01 (0.29%) | $7.12 | $6.93 | 359,600 | $606.35 M |
| 02/14/2025 | $7.00 | $6.97 (-0.43%) | $7.16 | $6.96 | 349,800 | $602.89 M |
| 02/13/2025 | $6.80 | $6.96 (2.35%) | $6.96 | $6.73 | 351,400 | $602.02 M |
| 02/12/2025 | $6.72 | $6.78 (0.89%) | $6.81 | $6.64 | 576,638 | $586.45 M |
| 02/11/2025 | $6.70 | $6.79 (1.34%) | $6.85 | $6.64 | 314,500 | $587.32 M |
| 02/10/2025 | $6.68 | $6.68 (0%) | $6.79 | $6.50 | 521,800 | $577.80 M |
| 02/07/2025 | $6.82 | $6.55 (-3.96%) | $7.01 | $6.55 | 674,700 | $566.56 M |
| 02/06/2025 | $7.10 | $6.76 (-4.79%) | $7.11 | $6.74 | 869,200 | $584.72 M |
| 02/05/2025 | $6.88 | $7.01 (1.89%) | $7.12 | $6.82 | 1.20 M | $606.35 M |
| 02/04/2025 | $6.77 | $6.85 (1.18%) | $6.96 | $6.74 | 1.75 M | $592.51 M |
| 02/03/2025 | $6.94 | $6.85 (-1.3%) | $6.94 | $6.74 | 416,018 | $592.51 M |
| 01/31/2025 | $7.23 | $6.92 (-4.29%) | $7.23 | $6.85 | 480,800 | $598.56 M |
| 01/30/2025 | $7.15 | $7.21 (0.84%) | $7.30 | $7.10 | 289,600 | $623.65 M |
| 01/29/2025 | $7.12 | $7.12 (0%) | $7.22 | $7.04 | 312,700 | $615.86 M |
| 01/28/2025 | $7.24 | $7.17 (-0.97%) | $7.28 | $7.06 | 447,700 | $620.19 M |
| 01/27/2025 | $7.66 | $7.25 (-5.35%) | $7.68 | $7.25 | 571,100 | $627.11 M |
| 01/24/2025 | $7.59 | $7.67 (1.05%) | $7.69 | $7.51 | 310,600 | $663.43 M |
| 01/23/2025 | $7.53 | $7.62 (1.2%) | $7.63 | $7.47 | 438,500 | $659.11 M |
| 01/22/2025 | $7.68 | $7.54 (-1.82%) | $7.73 | $7.54 | 251,600 | $652.19 M |
| 01/21/2025 | $7.83 | $7.73 (-1.28%) | $7.92 | $7.70 | 466,900 | $668.62 M |
| 01/17/2025 | $7.72 | $7.69 (-0.39%) | $7.80 | $7.61 | 372,700 | $665.16 M |
| 01/16/2025 | $7.55 | $7.60 (0.66%) | $7.68 | $7.45 | 302,700 | $657.38 M |
| 01/15/2025 | $7.56 | $7.56 (0%) | $7.58 | $7.46 | 503,900 | $653.92 M |
| 01/14/2025 | $7.37 | $7.44 (0.95%) | $7.59 | $7.31 | 382,500 | $643.54 M |
| 01/13/2025 | $7.17 | $7.36 (2.65%) | $7.46 | $7.16 | 360,900 | $636.62 M |
| 01/10/2025 | $7.37 | $7.24 (-1.76%) | $7.51 | $7.19 | 375,315 | $626.24 M |
| 01/08/2025 | $7.46 | $7.35 (-1.47%) | $7.52 | $7.35 | 352,900 | $635.76 M |
| 01/07/2025 | $7.62 | $7.51 (-1.44%) | $7.72 | $7.45 | 513,004 | $649.59 M |
| 01/06/2025 | $7.75 | $7.57 (-2.32%) | $7.92 | $7.56 | 426,197 | $654.78 M |
| 01/03/2025 | $7.68 | $7.74 (0.78%) | $7.79 | $7.58 | 317,710 | $669.49 M |
| 01/02/2025 | $7.76 | $7.64 (-1.55%) | $7.93 | $7.55 | 452,818 | $660.84 M |
| 12/31/2024 | $7.53 | $7.67 (1.86%) | $7.79 | $7.52 | 504,338 | $663.43 M |
| 12/30/2024 | $7.38 | $7.45 (0.95%) | $7.52 | $7.26 | 334,100 | $644.40 M |
| 12/27/2024 | $7.41 | $7.35 (-0.81%) | $7.52 | $7.22 | 285,200 | $635.76 M |
| 12/26/2024 | $7.34 | $7.42 (1.09%) | $7.45 | $7.18 | 297,300 | $641.81 M |
| 12/24/2024 | $7.30 | $7.31 (0.14%) | $7.31 | $7.11 | 288,220 | $632.30 M |
| 12/23/2024 | $7.36 | $7.30 (-0.82%) | $7.39 | $7.21 | 402,217 | $631.43 M |
| 12/20/2024 | $7.04 | $7.33 (4.12%) | $7.37 | $7.04 | 1.68 M | $634.03 M |
| 12/19/2024 | $7.30 | $7.24 (-0.82%) | $7.50 | $7.22 | 504,100 | $626.24 M |
| 12/18/2024 | $7.65 | $7.25 (-5.23%) | $7.81 | $7.25 | 1.03 M | $627.11 M |
| 12/17/2024 | $7.58 | $7.62 (0.53%) | $7.68 | $7.53 | 486,636 | $659.11 M |
| 12/16/2024 | $7.70 | $7.66 (-0.52%) | $7.87 | $7.65 | 540,700 | $662.57 M |
| 12/13/2024 | $7.94 | $7.74 (-2.52%) | $7.94 | $7.70 | 435,600 | |
| 12/12/2024 | $8.11 | $7.94 (-2.1%) | $8.21 | $7.87 | 619,500 | |
| 12/11/2024 | $7.91 | $8.10 (2.4%) | $8.22 | $7.73 | 645,400 | |
| 12/10/2024 | $7.89 | $7.82 (-0.89%) | $8.06 | $7.74 | 997,921 | |
| 12/09/2024 | $7.88 | $7.87 (-0.13%) | $8.03 | $7.75 | 872,600 | |
| 12/06/2024 | $7.85 | $7.71 (-1.78%) | $8.02 | $7.65 | 765,800 | |
| 12/05/2024 | $8.02 | $7.85 (-2.12%) | $8.03 | $7.67 | 579,008 | |
| 12/04/2024 | $8.45 | $7.98 (-5.56%) | $8.51 | $7.90 | 1.08 M | |
| 12/03/2024 | $8.48 | $8.39 (-1.06%) | $8.50 | $8.22 | 560,500 | |
| 12/02/2024 | $8.36 | $8.39 (0.36%) | $8.49 | $8.30 | 858,036 | |
| 11/29/2024 | $8.33 | $8.36 (0.36%) | $8.45 | $8.31 | 424,800 | |
| 11/27/2024 | $8.20 | $8.29 (1.1%) | $8.37 | $8.17 | 603,211 | |
| 11/26/2024 | $8.04 | $8.17 (1.62%) | $8.25 | $7.96 | 903,306 | |
| 11/25/2024 | $7.96 | $8.06 (1.26%) | $8.24 | $7.94 | 816,023 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
