Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

National Instruments Corporation (NATI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.25-0.28 (-0.71%)
At close: 04:00PM EDT
39.25 -0.00 (-0.01%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202239.3839.3838.9639.2539.25610,401
Aug 08, 202239.5240.1239.3239.5339.53752,100
Aug 05, 202238.8339.4638.7839.3939.39549,300
Aug 05, 20220.28 Dividend
Aug 04, 202238.9039.4838.7139.3939.11742,700
Aug 03, 202238.2438.8338.2438.7838.50464,100
Aug 02, 202238.5638.7537.9938.3338.06745,500
Aug 01, 202237.5839.1837.4638.8738.591,621,900
Jul 29, 202236.3238.0135.2438.0037.732,846,700
Jul 28, 202234.9135.7334.7935.5635.31891,000
Jul 27, 202234.4534.9834.3034.9134.66741,400
Jul 26, 202234.2934.3433.7234.2634.02486,100
Jul 25, 202234.4834.4833.8234.3234.08530,600
Jul 22, 202234.7735.0234.2234.4334.19494,300
Jul 21, 202234.0934.8733.8934.8634.61765,700
Jul 20, 202233.3534.1232.8733.8833.641,133,600
Jul 19, 202232.5033.4632.5033.3033.061,106,200
Jul 18, 202232.5032.9631.9432.0631.83891,900
Jul 15, 202231.8032.4531.5032.4332.20683,800
Jul 14, 202231.1332.0930.6831.4031.18596,700
Jul 13, 202230.5931.6230.5131.5031.28531,100
Jul 12, 202231.8531.9930.9131.1530.93839,400
Jul 11, 202231.5631.9631.2431.7531.52827,700
Jul 08, 202231.5832.1231.3631.9731.74235,100
Jul 07, 202231.5631.9731.3631.8031.57370,800
Jul 06, 202231.5831.9730.8631.2431.02564,000
Jul 05, 202230.7731.4429.8131.4431.22889,800
Jul 01, 202231.1531.4530.7331.0230.80836,300
Jun 30, 202231.0531.4130.7231.2331.01733,200
Jun 29, 202231.7831.9231.1431.5331.31584,700
Jun 28, 202232.6032.9531.8731.8931.66403,600
Jun 27, 202232.5432.8632.1732.7232.49727,400
Jun 24, 202231.8432.4731.7232.4032.171,479,700
Jun 23, 202231.5431.8131.0931.5331.31929,800
Jun 22, 202231.3131.8131.1931.4331.211,625,400
Jun 21, 202231.8732.3431.7231.7431.511,588,600
Jun 17, 202231.6432.2231.2431.4431.221,664,000
Jun 16, 202231.7131.8131.1731.4131.19969,600
Jun 15, 202232.3833.1532.1632.5832.35770,200
Jun 14, 202231.9932.3031.7632.0631.83720,200
Jun 13, 202233.2633.3031.6431.8231.591,211,000
Jun 10, 202233.8934.4433.6534.1133.87937,900
Jun 09, 202234.9435.2734.1834.4934.24667,600
Jun 08, 202235.5235.9034.8835.1134.86791,700
Jun 07, 202234.7435.7334.5935.7235.47754,300
Jun 06, 202235.4035.8634.7835.1334.88745,400
Jun 03, 202235.4235.4734.9635.2134.96513,700
Jun 02, 202234.2335.5333.6935.5135.26719,400
Jun 01, 202235.7435.7433.6334.2434.001,175,500
May 31, 202235.0436.1434.4235.3235.071,932,300
May 27, 202234.8535.1434.2635.0034.751,321,900
May 26, 202234.2935.3034.2934.6834.43912,500
May 25, 202234.5634.7034.0234.3534.11841,800
May 24, 202235.0136.1434.5034.5834.332,287,500
May 23, 202233.3936.2133.1535.4835.232,935,300
May 20, 202233.5633.5632.2933.2933.05432,000
May 19, 202232.8933.5032.8133.0932.85470,500
May 18, 202233.3433.7832.9433.1232.88507,000
May 17, 202234.0834.4033.3933.8633.62615,400
May 16, 202233.4233.7333.1133.5033.26493,200
May 13, 202232.6633.9432.6333.7033.46582,900
May 12, 202231.5832.3131.3932.2632.03873,100
May 11, 202232.6633.4731.6331.6531.43656,400
May 10, 202232.7133.4032.2732.8432.61876,700
May 09, 202233.8934.0932.0132.1131.88838,800
May 06, 202234.0734.8333.5434.4534.21819,000
May 06, 20220.28 Dividend
May 05, 202235.8036.1234.4134.8234.291,000,600
May 04, 202235.4036.3135.0636.1235.57911,200
May 03, 202233.2735.8233.2735.2234.691,416,700
May 02, 202235.7036.0933.1934.2533.731,873,700
Apr 29, 202234.6136.3034.0036.1435.592,803,500
Apr 28, 202238.8140.0638.7439.9039.30546,000
Apr 27, 202238.5038.9438.2838.3937.81503,900
Apr 26, 202239.4539.5838.4238.4237.84422,700
Apr 25, 202239.0739.8038.5239.7839.18481,500
Apr 22, 202239.6040.0539.2339.3138.72570,400
Apr 21, 202240.5040.6239.5939.6839.08547,200
Apr 20, 202239.9540.4439.8040.1039.49372,300
Apr 19, 202238.8839.7038.6939.6139.01436,900
Apr 18, 202238.8538.9638.4238.8638.27316,700
Apr 14, 202239.2039.3938.6738.7138.13381,100
Apr 13, 202238.9939.4438.8739.1838.59287,000
Apr 12, 202239.5539.9238.7238.8338.24388,400
Apr 11, 202239.8539.8539.0239.1738.58585,400
Apr 08, 202240.3740.6039.8239.8739.27457,100
Apr 07, 202240.3740.8840.1540.4639.85378,000
Apr 06, 202240.1640.7240.0040.4339.82410,000
Apr 05, 202241.4241.7240.3440.5039.89653,700
Apr 04, 202241.2341.9941.2341.5140.88505,700
Apr 01, 202240.9041.4540.9041.2940.67561,500
Mar 31, 202240.8441.1540.5840.5939.98258,500
Mar 30, 202241.2741.4440.1440.9140.29303,900
Mar 29, 202240.9441.6440.7441.3540.73404,500
Mar 28, 202240.5340.6239.9640.4739.86314,500
Mar 25, 202240.3840.7840.1040.5639.95208,600
Mar 24, 202239.9140.2339.6440.2139.60320,000
Mar 23, 202240.5440.5439.7939.8439.24298,200
Mar 22, 202240.2440.9540.2440.5339.92356,000
Mar 21, 202240.5040.7039.9940.2239.61308,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement