Natl Instruments Cor (NQ: NATI )

39.70 USD +0.24 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 39.21 39.79 38.93 39.70 518,265 +0.24(+0.61%)
May 04, 2021 39.57 40.12 39.09 39.46 841,069 -0.88(-2.18%)
May 03, 2021 41.55 41.76 40.02 40.34 1,171,788 -1.07(-2.58%)
Apr 30, 2021 43.18 43.55 41.10 41.41 1,993,000 -4.35(-9.51%)
Apr 29, 2021 45.73 46.42 45.21 45.76 416,363 -0.12(-0.26%)
Apr 28, 2021 45.96 46.00 45.47 45.88 467,294 +0.09(+0.20%)
Apr 27, 2021 46.17 46.29 45.50 45.79 390,469 -0.42(-0.91%)
Apr 26, 2021 45.65 46.38 45.65 46.21 495,588 +0.38(+0.83%)
Apr 23, 2021 45.00 45.86 44.67 45.83 421,700 +1.09(+2.44%)
Apr 22, 2021 45.06 45.24 44.60 44.74 305,266 -0.25(-0.56%)
Apr 21, 2021 44.27 45.15 44.13 44.99 505,988 +0.71(+1.60%)
Apr 20, 2021 44.41 44.67 43.89 44.28 327,642 -0.16(-0.36%)
Apr 19, 2021 44.55 44.70 43.99 44.44 308,839 -0.26(-0.58%)
Apr 16, 2021 44.42 45.00 44.42 44.70 270,900 +0.38(+0.86%)
Apr 15, 2021 44.45 44.60 44.15 44.32 201,961 +0.09(+0.20%)
Apr 14, 2021 44.14 44.64 44.03 44.23 308,797 +0.16(+0.36%)
Apr 13, 2021 44.70 44.94 43.81 44.07 372,134 -0.68(-1.52%)
Apr 12, 2021 44.15 44.84 44.04 44.75 467,867 +0.40(+0.90%)
Apr 09, 2021 43.79 44.51 43.51 44.35 515,600 +0.57(+1.30%)
Apr 08, 2021 43.80 43.96 43.21 43.78 421,810 +0.26(+0.60%)
Apr 07, 2021 44.30 44.31 43.34 43.52 408,105 -0.92(-2.07%)
Apr 06, 2021 44.61 45.00 44.33 44.44 493,060 -0.38(-0.85%)
Apr 05, 2021 44.57 45.01 44.37 44.82 422,924 +0.73(+1.66%)
Apr 01, 2021 43.64 44.29 43.58 44.09 488,400 +0.90(+2.10%)
Mar 31, 2021 42.91 43.91 41.38 43.19 607,995 +0.55(+1.28%)
Mar 30, 2021 42.44 42.88 42.05 42.64 347,398 +0.05(+0.12%)
Mar 29, 2021 43.04 43.85 42.52 42.59 539,528 -0.84(-1.93%)
Mar 26, 2021 42.55 43.46 42.32 43.43 329,000 +1.18(+2.79%)
Mar 25, 2021 41.50 42.44 41.20 42.25 427,633 +0.45(+1.08%)
Mar 24, 2021 41.75 42.29 41.65 41.80 436,239 +0.28(+0.67%)
Mar 23, 2021 42.44 42.80 41.19 41.52 543,728 -1.21(-2.83%)
Mar 22, 2021 42.44 42.94 42.16 42.73 575,023 +0.25(+0.59%)
Mar 19, 2021 42.88 43.11 42.33 42.48 961,700 -0.35(-0.82%)
Mar 18, 2021 43.27 43.85 42.73 42.83 264,422 -0.85(-1.95%)
Mar 17, 2021 42.85 43.69 42.12 43.68 636,133 +0.49(+1.13%)
Mar 16, 2021 43.20 43.78 42.94 43.19 285,936 -0.15(-0.35%)
Mar 15, 2021 42.80 43.48 42.69 43.34 638,822 +0.59(+1.38%)
Mar 12, 2021 42.79 42.92 42.20 42.75 379,200 -0.46(-1.06%)
Mar 11, 2021 42.50 43.41 42.42 43.21 1,222,983 +1.25(+2.98%)
Mar 10, 2021 42.35 42.70 41.89 41.96 326,687 -0.22(-0.52%)
Mar 09, 2021 42.94 43.00 41.91 42.18 678,665 -0.14(-0.33%)
Mar 08, 2021 42.73 43.41 42.25 42.32 404,505 -0.43(-1.01%)
Mar 05, 2021 42.22 42.94 40.93 42.75 417,600 +0.93(+2.22%)
Mar 04, 2021 43.66 43.66 41.49 41.82 517,203 -1.71(-3.93%)
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%)
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.