NATI

Historical Stock Prices

$27.58
*  
0.24
 negative 
0.88%
Get NATI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.39 27.7625 27.2 27.58 223,415
04/16/2014 27.53 27.53 27.07 27.34 186,672
04/15/2014 27.17 27.436 26.68 27.31 166,005
04/14/2014 27.3 27.34 26.85 27.03 204,910
04/11/2014 27.1 27.3103 26.86 27 193,173
04/10/2014 28.09 28.18 27.15 27.25 237,669
04/09/2014 27.81 28.08 27.58 28.05 156,455
04/08/2014 27.68 27.91 27.35 27.64 252,100
04/07/2014 28.23 28.49 27.48 27.64 221,418
04/04/2014 29.47 29.47 28.24 28.25 323,243
04/03/2014 29.37 29.45 28.95 29.22 165,088
04/02/2014 29.3 29.49 29.05 29.28 210,978
04/01/2014 28.85 29.24 28.57 29.21 289,603
03/31/2014 28.51 28.94 28.35 28.69 469,624
03/28/2014 28.86 29 28.11 28.23 398,981
03/27/2014 29.06 29.29 28.61 28.71 327,790
03/26/2014 29.86 29.91 28.98 28.98 249,259
03/25/2014 29.82 30.04 29.5 29.62 214,219
03/24/2014 30.19 30.295 29.5 29.76 282,527
03/21/2014 30.11 30.498 29.9277 30.01 1,055,673
03/20/2014 30.06 30.31 29.9 30.04 354,925
03/19/2014 29.99 30.4 29.96 30.2 265,197
03/18/2014 29.66 30.12 29.66 30.1 329,794
03/17/2014 29.19 29.65 29.04 29.57 362,931
03/14/2014 28.92 29.13 28.78 29.01 304,612
03/13/2014 29.3 29.36 28.855 28.93 465,260
03/12/2014 28.87 29.508 28.87 29.24 407,737
03/11/2014 29.33 29.39 28.93 29.02 447,513
03/10/2014 29.5 29.6 29.26 29.36 589,404
03/07/2014 29.55 29.71 29.43 29.59 367,588
03/06/2014 29.43 29.59 29.27 29.49 312,403
03/05/2014 29.31 29.38 29.12 29.25 381,713
03/04/2014 29.03 29.4 29 29.23 274,981
03/03/2014 28.62 28.88 28.48 28.6 487,478
02/28/2014 29.02 29.27 28.8671 28.97 480,585
02/27/2014 29.27 29.4 28.92 28.97 431,543
02/26/2014 29.15 29.44 29.01 29.26 358,621
02/25/2014 29.24 29.297 28.87 29.05 471,673
02/24/2014 28.87 29.309 28.84 29.12 479,511
02/21/2014 29.12 29.12 28.75 28.88 377,582
02/20/2014 28.93 29.07 28.678 29.03 373,513
02/19/2014 28.72 29.04 28.71 28.87 384,348
02/18/2014 28.61 28.84 28.5 28.83 379,107
02/14/2014 28.36 28.69 28.29 28.61 445,841
02/13/2014 27.75 28.41 27.662 28.4 418,509
02/12/2014 27.82 28.122 27.82 28.07 697,195
02/11/2014 27.89 28.01 27.63 27.73 1,161,085
02/10/2014 27.5 27.96 27.41 27.9 736,668
02/07/2014 27.61 28 27.391 27.56 846,936
02/06/2014 27.07 27.71 27.01 27.5 809,205
02/05/2014 27.9 27.94 27.07 27.12 816,950
02/04/2014 28.03 28.096 27.7272 27.95 867,244
02/03/2014 29 29.05 27.69 27.98 1,173,262
01/31/2014 29.31 29.75 28.65 29 1,649,497
01/30/2014 31.29 31.6 30.93 31.19 392,203
01/29/2014 30.91 31.55 30.66 30.89 496,888
01/28/2014 31.14 31.6 31.14 31.28 324,589
01/27/2014 32.01 32.24 31.14 31.21 274,715
01/24/2014 32.66 32.89 31.86 31.87 406,772
01/23/2014 32.32 32.91 32.32 32.88 687,875
01/22/2014 32.85 32.93 32.48 32.6 502,240
01/21/2014 32.41 32.845 32.41 32.82 329,446
01/17/2014 32.31 32.37 31.8 32.28 203,047
01/16/2014 32.39 32.55 32.23 32.38 344,973
01/15/2014 32.01 32.4695 31.7 32.46 198,152
01/14/2014 31.43 32 31.12 31.88 204,488
01/13/2014 31.72 32.01 31.26 31.29 187,486
01/10/2014 31.83 32 31.5245 31.92 490,131
01/09/2014 31.45 31.73 31.24 31.72 391,196
01/08/2014 31.33 31.54 31.01 31.31 356,792
01/07/2014 30.67 31.34 30.48 31.27 310,589
01/06/2014 30.84 30.98 30.54 30.6 185,694
01/03/2014 30.91 30.91 30.29 30.71 377,557
01/02/2014 31.87 31.96 30.81 30.86 279,855
12/31/2013 31.66 32.085 31.505 32.02 271,823
12/30/2013 31.36 31.59 31.15 31.47 224,862
12/27/2013 31.47 31.56 31.3 31.32 106,946
12/26/2013 31.36 31.714 30.97 31.33 200,695
12/24/2013 31.48 31.72 31.1425 31.37 102,123
12/23/2013 31.01 31.44 30.85 31.39 242,771
12/20/2013 30.57 31.02 30.57 30.91 493,409
12/19/2013 30.58 30.71 30.35 30.48 281,833
12/18/2013 30.33 30.63 30.07 30.55 288,833
12/17/2013 29.85 30.28 29.66 30.26 389,159
12/16/2013 29.96 30.25 29.82 29.85 267,580
12/13/2013 29.96 30.139 29.66 29.87 304,142
12/12/2013 29.84 30.15 29.68 29.85 257,007
12/11/2013 30.46 30.47 29.79 29.8 276,333
12/10/2013 30.21 30.54 30.12 30.35 313,730
12/09/2013 30.6 30.81 30.26 30.33 223,775
12/06/2013 30.65 31.02 30.43 30.54 343,325
12/05/2013 30.13 30.366 29.83 30.3 492,492
12/04/2013 30.33 30.7 29.9101 30.12 326,155
12/03/2013 31.07 31.27 30.38 30.45 353,463
12/02/2013 31.13 31.79 30.905 31.09 531,110
11/29/2013 31.57 31.61 31.22 31.26 214,766
11/27/2013 31.57 31.62 31.16 31.47 186,133
11/26/2013 31.32 31.64 31.17 31.42 265,329
11/25/2013 31.2 31.55 30.99 31.37 280,456
11/22/2013 31.36 31.44 31.09 31.28 196,228
11/21/2013 31.33 31.39 31.05 31.36 349,412
11/20/2013 31.44 31.68 30.95 31.12 218,236
11/19/2013 31.81 31.97 31.305 31.42 392,588
11/18/2013 31.84 32.2 31.7 31.83 208,049
11/15/2013 31.46 31.86 31.35 31.85 795,852
11/14/2013 31.7 31.75 31.41 31.49 148,806
11/13/2013 31.6 31.81 31.37 31.79 248,145
11/12/2013 31.76 32 31.605 31.74 325,208
11/11/2013 31.62 31.85 31.46 31.78 279,755
11/08/2013 31.12 31.85 30.8 31.66 356,001
11/07/2013 32.04 32.15 31.1 31.16 399,137
11/06/2013 32.28 32.38 32.08 32.14 320,858
11/05/2013 31.6 32.43 31.6 32.24 627,388
11/04/2013 31.86 32.42 31.7133 32.27 803,374
11/01/2013 29.44 32.35 29.44 32.16 1,863,570
10/31/2013 29.35 29.445 29 29.05 528,894
10/30/2013 29.69 29.92 29.18 29.3 366,750
10/29/2013 29.67 30.07 29.5 29.74 392,226
10/28/2013 29.71 29.78 29.27 29.54 285,685
10/25/2013 29.67 29.93 29.56 29.69 289,530
10/24/2013 29.83 29.9 29.51 29.57 351,999
10/23/2013 30.31 30.31 29.72 29.78 339,890
10/22/2013 30.85 31 30.361 30.47 350,185
10/21/2013 30.51 30.89 30.48 30.71 338,516
10/18/2013 30.46 30.61 30.25 30.49 523,990
10/17/2013 30.62 30.81 30.45 30.46 438,155
10/16/2013 30.64 30.97 30.51 30.74 224,730
10/15/2013 30.89 31.07 30.47 30.5 362,813
10/14/2013 30.4 31.09 30.18 31.06 291,741
10/11/2013 30.16 30.79 30.03 30.74 334,324
10/10/2013 29.93 30.48 29.61 30.34 1,095,640
10/09/2013 30.35 30.35 29.57 29.68 562,408
10/08/2013 30.63 30.78 30.19 30.24 556,893
10/07/2013 30.79 31.01 30.56 30.57 352,045
10/04/2013 30.91 31.21 30.73 31.15 260,581
10/03/2013 31.22 31.22 30.71 30.87 358,502
10/02/2013 31.27 31.55 30.84 31.39 344,699
10/01/2013 30.93 31.7 30.93 31.52 718,473
09/30/2013 30.96 31.2 30.7601 30.93 410,569
09/27/2013 30.86 31.41 30.86 31.3 348,317
09/26/2013 30.82 31.16 30.805 31.05 278,084
09/25/2013 30.73 31.3 30.64 30.92 280,421
09/24/2013 30.69 30.99 30.53 30.79 235,138
09/23/2013 31 31 30.66 30.68 275,893
09/20/2013 31.27 31.31 30.96 31.08 741,652
09/19/2013 30.82 31.26 30.751 31.18 230,673
09/18/2013 30.36 30.97 30.15 30.839 252,869
09/17/2013 30.23 30.54 29.92 30.44 191,329
09/16/2013 30.47 30.47 29.85 30.23 283,856
09/13/2013 30.15 30.47 29.99 30.16 448,959
09/12/2013 29.95 30.38 29.76 30.18 303,202
09/11/2013 29.8 30.06 29.8 30 343,163
09/10/2013 29.32 29.94 29.08 29.91 411,350
09/09/2013 28.37 29.31 28.37 29.2 390,476
09/06/2013 28.31 28.49 27.99 28.33 290,982
09/05/2013 28.2 28.525 28.07 28.23 192,047
09/04/2013 27.37 28.3 27.2 28.195 390,289
09/03/2013 28.04 28.05 27.2 27.38 1,191,154
08/30/2013 28.17 28.2 27.67 27.75 459,891
08/29/2013 28.16 28.25 27.89 28.21 297,751
08/28/2013 27.95 28.6 27.91 28.25 229,303
08/27/2013 28.02 28.23 27.93 27.97 454,053
08/26/2013 28.5 28.83 28.31 28.43 248,490
08/23/2013 28.35 28.59 28.31 28.54 186,557
08/22/2013 28.11 28.4 27.98 28.37 150,044
08/21/2013 28.2 28.36 27.95 28.05 287,927
08/20/2013 27.86 28.28 27.715 28.27 338,054
08/19/2013 27.96 28.16 27.85 27.86 272,794
08/16/2013 27.98 28.13 27.753 28.01 235,251
08/15/2013 27.63 28.19 27.53 27.95 910,931
08/14/2013 28.02 28.1 27.91 27.99 321,614
08/13/2013 27.9 28.17 27.8 28.13 475,139
08/12/2013 27.24 28.01 27.24 27.92 308,417
08/09/2013 27.7 27.7645 27.02 27.42 767,996
08/08/2013 27.73 27.87 27.61 27.68 333,944
08/07/2013 27.78 27.86 27.58 27.73 265,844
08/06/2013 28.04 28.11 27.89 27.97 397,714
08/05/2013 28 28.23 27.985 28.08 510,918
08/02/2013 28.27 28.29 28 28.2 416,053
08/01/2013 28.4 29.03 27.93 28.37 983,781
07/31/2013 28 28.29 27.96 28.19 618,332
07/30/2013 27.62 29.95 26.8 28.06 1,625,455
07/29/2013 30.19 30.81 30.065 30.52 654,139
07/26/2013 30.15 30.49 30 30.29 369,906
07/25/2013 29.96 30.45 29.8385 30.39 201,612
07/24/2013 30.11 30.3 29.71 30.07 256,413
07/23/2013 30.14 30.44 30 30.07 280,196
07/22/2013 29.86 30.22 29.71 30.08 193,902
07/19/2013 29.81 29.99 29.75 29.92 143,143
07/18/2013 29.97 30.03 29.75 29.96 411,640
07/17/2013 29.53 29.93 29.46 29.93 289,693
07/16/2013 29.46 29.6 29.39 29.44 264,734
07/15/2013 29.26 29.52 29.24 29.48 227,287
07/12/2013 29.14 29.37 29.09 29.33 135,257
07/11/2013 29 29.25 28.83 29.23 199,048
07/10/2013 28.52 28.915 28.31 28.78 355,489
07/09/2013 28.33 28.55 28.15 28.5 205,989
07/08/2013 28.55 28.71 28.07 28.18 440,577
07/05/2013 27.99 28.54 27.88 28.52 135,763
07/03/2013 27.48 28.04 27.46 27.86 325,469
07/02/2013 27.75 28.1 27.5825 27.67 388,886
07/01/2013 28.01 28.12 27.69 27.83 493,911
06/28/2013 27.92 28.11 27.67 27.94 362,684
06/27/2013 27.87 28.26 27.6601 27.93 266,503
06/26/2013 27.63 28 27.41 27.72 415,465
06/25/2013 27.03 27.48 26.8 27.47 369,334
06/24/2013 26.41 27.09 26.22 26.79 627,415
06/21/2013 26.83 27.16 26.35 26.56 594,414
06/20/2013 26.89 27.29 26.61 26.77 250,069
06/19/2013 27.77 27.8715 27.24 27.25 261,252
06/18/2013 27.31 27.99 27.31 27.79 609,135
06/17/2013 27.43 27.6 27.12 27.28 1,356,914
06/14/2013 27.54 27.9 27.28 27.29 170,451
06/13/2013 27.26 27.679 27 27.52 230,734
06/12/2013 28 28.01 27.21 27.33 278,755
06/11/2013 27.83 28.16 27.5 27.85 239,767
06/10/2013 28.3 28.43 28 28.21 409,415
06/07/2013 28.19 28.36 28.03 28.21 159,630
06/06/2013 27.5 27.99 27.335 27.99 317,837
06/05/2013 27.72 27.94 27.39 27.46 338,195
06/04/2013 28.41 28.66 27.54 27.75 372,035
06/03/2013 28.47 28.63 27.82 28.31 350,615
05/31/2013 28.49 28.98 28.3 28.4 347,220
05/30/2013 28.6 28.94 28.55 28.73 344,279
05/29/2013 29.11 29.49 28.49 28.68 448,046
05/28/2013 28.86 29.635 28.77 29.44 448,693
05/24/2013 28.41 28.65 28.16 28.59 320,999
05/23/2013 28.22 28.43 28.02 28.41 436,804
05/22/2013 28.93 29.2575 28.31 28.55 738,856
05/21/2013 28.64 29.29 28.35 28.98 644,580
05/20/2013 28.72 28.95 28.62 28.67 381,167
05/17/2013 28.77 28.88 28.56 28.88 575,779
05/16/2013 28.45 28.95 28.42 28.53 271,570
05/15/2013 28.51 28.67 28.35 28.55 400,693
05/14/2013 28.38 28.58 28.25 28.54 252,074
05/13/2013 28.63 28.67 28.42 28.45 467,736
05/10/2013 28.17 28.779 28.15 28.75 357,986
05/09/2013 28.03 28.35 27.99 28.26 320,560
05/08/2013 27.85 28.17 27.645 28.17 284,153
05/07/2013 27.51 27.88 27.35 27.85 245,608
05/06/2013 27.36 27.5399 27.16 27.51 292,199
05/03/2013 27.22 27.46 27.03 27.36 383,989
05/02/2013 26.78 27.05 26.57 27.02 517,031
05/01/2013 27.17 27.41 26.71 26.86 791,763
04/30/2013 27.03 27.34 26.756 27.33 726,244
04/29/2013 26.99 27.18 26.358 27.1 803,225
04/26/2013 22.96 27.77 22.89 27.01 2,526,413
04/25/2013 30.37 30.71 30.02 30.44 303,178
04/24/2013 30.24 30.44 30.0201 30.31 308,166
04/23/2013 29.84 30.32 29.82 30.17 282,034
04/22/2013 29.74 29.74 29.34 29.58 257,693
04/19/2013 29.95 30.1299 29.51 29.68 363,803
04/18/2013 30.07 30.46 29.73 29.8 350,501
04/17/2013 30.22 30.41 29.94 30.04 255,512
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?