NATI

National Instruments Corporation Historical Stock Prices

$33.18
*  
0.03
0.09%
Get NATI Alerts
*Delayed - data as of Sep. 2, 2014 15:58 ET  -  Find a broker to begin trading NATI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NATI After Hours
 
 
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:58  33.26  33.59  33.09  33.18 318,441
08/29/2014 32.83 33.215 32.6169 33.15 229,154
08/28/2014 32.96 33.1699 32.56 32.84 165,122
08/27/2014 33.25 33.3699 33.06 33.1 169,339
08/26/2014 33.04 33.29 33.01 33.25 190,497
08/25/2014 33.32 33.32 32.89 33.02 171,156
08/22/2014 33.24 33.4 33.1238 33.24 131,411
08/21/2014 33.33 33.46 33.105 33.31 182,703
08/20/2014 33.25 33.37 32.97 33.27 205,325
08/19/2014 33 33.38 32.93 33.355 331,810
08/18/2014 32.66 33 32.51 32.98 297,824
08/15/2014 32.67 32.75 32.04 32.51 394,972
08/14/2014 32.62 32.73 32.38 32.61 229,947
08/13/2014 32.61 32.79 32.41 32.66 209,272
08/12/2014 32.55 32.71 32.29 32.54 233,103
08/11/2014 32.64 32.76 32.5 32.65 266,780
08/08/2014 32.28 32.68 32.28 32.64 321,439
08/07/2014 32.24 32.3 31.9 32.18 351,395
08/06/2014 31.69 32.44 31.66 32.24 437,403
08/05/2014 31.96 32.19 31.61 31.86 374,732
08/04/2014 31.92 32.36 31.525 32.22 430,372
08/01/2014 31.71 31.88 31.33 31.81 474,922
07/31/2014 32.13 32.49 31.83 31.84 415,356
07/30/2014 32.5 32.55 32 32.53 376,895
07/29/2014 31.82 32.21 31.7 32.02 426,367
07/28/2014 31.78 31.96 31.32 31.7 257,759
07/25/2014 32.33 32.33 31.71 31.79 278,052
07/24/2014 32.39 32.68 32.39 32.47 188,906
07/23/2014 32.46 32.72 32.42 32.44 519,837
07/22/2014 32.22 32.46 31.81 32.42 171,410
07/21/2014 31.85 32.08 31.7572 32.01 214,998
07/18/2014 31.54 32.03 31.15 32 240,461
07/17/2014 31.69 31.87 31.29 31.43 351,635
07/16/2014 32.18 32.18 31.66 31.85 432,535
07/15/2014 32.12 32.35 31.85 32.04 235,368
07/14/2014 32.29 32.29 31.99 32.12 178,946
07/11/2014 32 32.21 31.88 32.03 188,190
07/10/2014 31.87 32.28 31.45 32.08 184,010
07/09/2014 32.7 32.7 32.17 32.32 417,428
07/08/2014 32.71 32.79 32.36 32.54 385,973
07/07/2014 32.76 32.76 32.51 32.74 375,575
07/03/2014 32.71 32.95 32.57 32.87 180,414
07/02/2014 32.83 32.9 32.55 32.72 339,623
07/01/2014 32.39 33 32.2586 32.97 543,382
06/30/2014 32.01 32.42 31.99 32.39 362,592
06/27/2014 31.76 32.15 31.76 32.1 364,936
06/26/2014 31.67 31.865 31.44 31.84 313,695
06/25/2014 31.44 31.8 31.225 31.64 251,742
06/24/2014 31.66 31.92 31.401 31.58 305,206
06/23/2014 32.05 32.14 31.67 31.72 344,421
06/20/2014 31.91 32.17 31.78 32.15 1,529,728
06/19/2014 31.91 31.93 31.685 31.88 281,886
06/18/2014 31.34 31.91 31.06 31.88 517,827
06/17/2014 30.32 31.57 30.24 31.35 578,930
06/16/2014 30.35 30.47 30.25 30.4 237,890
06/13/2014 30.67 30.67 30.36 30.51 325,866
06/12/2014 30.59 30.59 30.33 30.58 399,079
06/11/2014 30.1 30.68 30.03 30.57 494,381
06/10/2014 29.78 30.3 29.7 30.28 592,835
06/09/2014 29.45 29.84 29.31 29.78 278,836
06/06/2014 29.34 29.6 29.2 29.47 173,460
06/05/2014 28.87 29.38 28.81 29.26 259,387
06/04/2014 28.71 28.83 28.52 28.8 184,272
06/03/2014 28.62 28.84 28.57 28.78 240,172
06/02/2014 28.6 28.74 28.2 28.73 248,093
05/30/2014 28.45 28.73 28.35 28.64 280,640
05/29/2014 28.8 28.87 28.47 28.64 186,988
05/28/2014 28.52 28.85 28.24 28.72 370,909
05/27/2014 28.28 28.65 28.0175 28.61 277,233
05/23/2014 27.91 28.17 27.65 28.12 230,613
05/22/2014 27.91 28.05 27.78 27.86 321,441
05/21/2014 27.72 27.898 27.72 27.8 284,922
05/20/2014 27.87 27.93 27.48 27.61 267,996
05/19/2014 27.74 28.07 27.67 27.93 320,098
05/16/2014 27.57 27.83 27.465 27.82 401,113
05/15/2014 27.34 27.74 26.99 27.54 506,919
05/14/2014 27.6 27.741 27.31 27.38 313,858
05/13/2014 27.91 27.91 27.45 27.61 481,136
05/12/2014 27.47 28.01 27.31 27.94 421,708
05/09/2014 27.59 27.59 27.1269 27.33 512,138
05/08/2014 27.31 27.95 27.19 27.63 392,048
05/07/2014 27.49 27.58 27.07 27.56 330,699
05/06/2014 27.37 27.66 27.31 27.39 219,362
05/05/2014 27.49 27.62 27.08 27.53 244,916
05/02/2014 27.06 27.99 26.98 27.69 438,204
05/01/2014 27.4 27.59 26.64 27.18 673,283
04/30/2014 26.71 27.62 26.25 27.31 955,717
04/29/2014 27 27.18 26.69 26.7 304,730
04/28/2014 27 27.23 26.34 26.81 277,104
04/25/2014 27.38 27.39 26.69 26.88 246,541
04/24/2014 27.77 27.99 27.12 27.42 212,527
04/23/2014 27.62 27.77 27.41 27.57 263,346
04/22/2014 27.37 27.82 27.235 27.64 321,236
04/21/2014 27.6 27.65 27.23 27.35 203,192
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
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 Brokers before you trade

Want to trade FX?