Natl Instruments Cor (NQ: NATI )

43.53 USD -1.57 (-3.48%)
Official Closing Price Updated: 4:25 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 45.22 45.22 43.46 43.53 332,034 -1.57(-3.48%)
Mar 02, 2021 45.84 45.84 44.30 45.10 293,570 -0.59(-1.29%)
Mar 01, 2021 45.34 45.81 44.99 45.69 414,073 +1.29(+2.91%)
Feb 26, 2021 45.26 45.26 43.97 44.40 438,000 -0.29(-0.65%)
Feb 25, 2021 45.67 45.88 44.58 44.69 282,204 -1.13(-2.47%)
Feb 24, 2021 44.55 46.08 44.47 45.82 439,092 +1.11(+2.48%)
Feb 23, 2021 44.55 44.96 43.73 44.71 392,434 -0.54(-1.19%)
Feb 22, 2021 46.27 46.34 45.07 45.25 589,702 -1.08(-2.33%)
Feb 19, 2021 45.52 46.50 45.43 46.33 440,400 +0.62(+1.36%)
Feb 18, 2021 45.61 45.99 45.27 45.71 475,218 -0.01(-0.02%)
Feb 17, 2021 46.44 46.44 45.20 45.72 573,502 -0.81(-1.74%)
Feb 16, 2021 46.66 47.01 46.18 46.53 678,886 +0.10(+0.22%)
Feb 12, 2021 46.64 46.90 45.92 46.43 586,900 -0.15(-0.32%)
Feb 11, 2021 45.19 46.59 44.88 46.58 938,954 +1.54(+3.42%)
Feb 10, 2021 44.56 45.35 44.43 45.04 865,850 +0.57(+1.28%)
Feb 09, 2021 43.25 44.68 42.97 44.47 1,137,317 +1.31(+3.04%)
Feb 08, 2021 42.19 43.30 42.15 43.16 605,886 +1.15(+2.74%)
Feb 05, 2021 41.69 42.05 41.21 42.01 879,500 +0.32(+0.77%)
Feb 04, 2021 41.61 42.06 41.21 41.69 873,163 +0.03(+0.07%)
Feb 03, 2021 42.38 42.49 41.45 41.66 614,394 -0.53(-1.26%)
Feb 02, 2021 42.33 42.62 41.79 42.19 627,760 -0.09(-0.21%)
Feb 01, 2021 41.26 42.61 41.26 42.28 917,354 +0.88(+2.13%)
Jan 29, 2021 44.50 44.98 41.39 41.40 1,960,100 -1.22(-2.86%)
Jan 28, 2021 43.58 43.65 42.62 42.62 947,026 -0.33(-0.77%)
Jan 27, 2021 42.71 43.64 42.40 42.95 918,810 -0.61(-1.40%)
Jan 26, 2021 44.64 44.71 43.45 43.56 903,493 -0.72(-1.64%)
Jan 25, 2021 44.31 44.42 43.41 44.28 2,172,625 +0.12(+0.26%)
Jan 22, 2021 44.65 45.26 44.08 44.17 1,276,500 -0.74(-1.65%)
Jan 21, 2021 45.87 46.01 44.84 44.91 753,747 -0.76(-1.66%)
Jan 20, 2021 46.20 46.20 45.29 45.67 1,103,544 -0.04(-0.09%)
Jan 19, 2021 45.94 47.08 45.53 45.71 1,156,702 +0.22(+0.48%)
Jan 15, 2021 45.87 46.18 45.44 45.49 493,200 -0.71(-1.54%)
Jan 14, 2021 46.53 46.85 45.93 46.20 947,889 -0.16(-0.35%)
Jan 13, 2021 46.85 47.00 46.35 46.36 421,343 -0.63(-1.34%)
Jan 12, 2021 46.64 47.40 46.40 46.99 949,882 +0.24(+0.51%)
Jan 11, 2021 46.16 46.85 45.44 46.75 501,056 +0.62(+1.34%)
Jan 08, 2021 46.30 46.79 45.69 46.13 857,600 +0.29(+0.63%)
Jan 07, 2021 44.64 46.00 44.39 45.84 1,075,224 +1.69(+3.83%)
Jan 06, 2021 43.19 44.39 43.00 44.15 1,826,414 +1.09(+2.53%)
Jan 05, 2021 42.63 43.45 42.01 43.06 723,228 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.