MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NPKI — NPK International Inc.
NYSENPK International Inc.
$12.01
+0.20(+1.69%)
- O
- 11.92
- H
- 12.13
- L
- 11.80
- V
- 515.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.01
Period Return+105.65%
Period High$16.50
Period Low$5.54
Avg Daily Volume833.3K
Total Trading Days365
NPKI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.92 | $12.13 | $11.80 | $12.01 | +$0.20 | +1.69% | 515,774 | $12.01 | $11.80 $12.13 |
| Oct 5, 2026 | $11.83 | $12.12 | $11.69 | $11.81 | +$0.02 | +0.17% | 780,664 | $11.89 | $11.69 $12.12 |
| Oct 2, 2026 | $11.96 | $12.10 | $11.74 | $11.79 | $-0.04 | -0.34% | 716,477 | $11.83 | $11.74 $12.10 |
| Oct 1, 2026 | $11.34 | $11.85 | $11.20 | $11.83 | +$0.41 | +3.59% | 1,104,337 | $11.73 | $11.20 $11.85 |
| Sep 30, 2026 | $11.45 | $11.50 | $11.30 | $11.42 | +$0.02 | +0.18% | 865,012 | $11.43 | $11.30 $11.50 |
| Sep 29, 2026 | $11.63 | $11.63 | $11.35 | $11.40 | $-0.18 | -1.55% | 593,198 | $11.42 | $11.35 $11.63 |
| Sep 28, 2026 | $11.70 | $11.73 | $11.48 | $11.58 | $-0.14 | -1.19% | 631,583 | $11.58 | $11.48 $11.73 |
| Sep 25, 2026 | $11.68 | $11.80 | $11.53 | $11.72 | +$0.04 | +0.34% | 857,470 | $11.66 | $11.53 $11.80 |
| Sep 24, 2026 | $11.68 | $11.75 | $11.45 | $11.68 | $-0.03 | -0.26% | 1,026,497 | $11.63 | $11.45 $11.75 |
| Sep 23, 2026 | $11.71 | $11.88 | $11.53 | $11.71 | $-0.03 | -0.26% | 1,256,217 | $11.74 | $11.53 $11.88 |
| Sep 22, 2026 | $12.48 | $12.48 | $11.74 | $11.74 | $-0.74 | -5.93% | 1,118,211 | $11.95 | $11.74 $12.48 |
| Sep 21, 2026 | $12.80 | $12.80 | $12.47 | $12.48 | $-0.25 | -1.96% | 652,067 | $12.54 | $12.47 $12.80 |
| Sep 18, 2026 | $12.74 | $12.84 | $12.65 | $12.73 | $-0.02 | -0.16% | 1,231,216 | $12.74 | $12.65 $12.84 |
| Sep 17, 2026 | $13.00 | $13.14 | $12.70 | $12.75 | $-0.16 | -1.24% | 860,001 | $12.82 | $12.70 $13.14 |
| Sep 16, 2026 | $13.12 | $13.16 | $12.64 | $12.91 | $-0.07 | -0.54% | 578,140 | $12.89 | $12.64 $13.16 |
| Sep 15, 2026 | $12.97 | $12.98 | $12.77 | $12.98 | +$0.01 | +0.08% | 666,145 | $12.92 | $12.77 $12.98 |
| Sep 14, 2026 | $12.91 | $13.10 | $12.73 | $12.97 | $-0.29 | -2.19% | 830,359 | $12.97 | $12.73 $13.10 |
| Sep 11, 2026 | $13.38 | $13.47 | $13.19 | $13.26 | +$0.07 | +0.53% | 606,664 | $13.27 | $13.19 $13.47 |
| Sep 10, 2026 | $13.30 | $13.40 | $13.13 | $13.19 | $-0.31 | -2.30% | 500,799 | $13.20 | $13.13 $13.40 |
| Sep 9, 2026 | $13.39 | $13.53 | $13.28 | $13.50 | +$0.00 | +0.00% | 650,158 | $13.43 | $13.28 $13.53 |
| Sep 8, 2026 | $13.37 | $13.65 | $13.29 | $13.50 | +$0.28 | +2.12% | 527,839 | $13.53 | $13.29 $13.65 |
| Sep 4, 2026 | $13.18 | $13.54 | $13.03 | $13.22 | +$0.10 | +0.76% | 573,058 | $13.18 | $13.03 $13.54 |
| Sep 3, 2026 | $13.19 | $13.36 | $12.68 | $13.12 | $-0.13 | -0.98% | 768,230 | $13.08 | $12.68 $13.36 |
| Sep 2, 2026 | $13.20 | $13.50 | $13.11 | $13.25 | +$0.01 | +0.08% | 638,625 | $13.31 | $13.11 $13.50 |
| Sep 1, 2026 | $13.17 | $13.38 | $12.98 | $13.24 | $-0.04 | -0.30% | 1,275,813 | $13.24 | $12.98 $13.38 |
| Aug 31, 2026 | $13.21 | $13.33 | $13.02 | $13.28 | +$0.12 | +0.91% | 768,778 | $13.24 | $13.02 $13.33 |
| Aug 28, 2026 | $13.57 | $13.74 | $13.12 | $13.16 | $-0.39 | -2.88% | 767,294 | $13.27 | $13.12 $13.74 |
| Aug 27, 2026 | $13.19 | $13.83 | $13.11 | $13.55 | +$0.37 | +2.81% | 1,585,768 | $13.55 | $13.11 $13.83 |
| Aug 26, 2026 | $13.20 | $13.20 | $12.96 | $13.18 | +$0.02 | +0.15% | 1,044,753 | $13.10 | $12.96 $13.20 |
| Aug 25, 2026 | $13.36 | $13.36 | $12.98 | $13.16 | +$0.00 | +0.00% | 630,304 | $13.16 | $12.98 $13.36 |