NATI

National Instruments Corporation Common Stock Historical Stock Prices

$27.57
*  
0.18
0.65%
Get NATI Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.75 28.345 27.32 27.57 374,958
04/28/2016 27.82 28.26 27.65 27.75 285,811
04/27/2016 28.14 28.17 27.81 28.02 254,876
04/26/2016 28.07 28.23 27.93 28.11 264,347
04/25/2016 27.9 28.07 27.61 27.99 329,607
04/22/2016 27.75 28.01 27.69 28 329,773
04/21/2016 27.81 28.06 27.68 27.77 193,516
04/20/2016 27.81 27.845 27.37 27.73 365,746
04/19/2016 27.97 28.33 27.71 27.84 428,340
04/18/2016 27.94 28.025 27.7905 27.99 595,997
04/15/2016 28.07 28.22 27.9875 28.06 277,487
04/14/2016 28.09 28.35 28.03 28.08 188,857
04/13/2016 28.17 28.22 27.9396 28.14 437,620
04/12/2016 28.03 28.09 27.661 27.83 299,603
04/11/2016 28.32 28.61 27.9 27.97 322,575
04/08/2016 27.94 28.34 27.927 28.34 463,127
04/07/2016 28.13 28.13 27.6505 27.7 511,381
04/06/2016 28.28 28.39 27.8 28.2 437,534
04/05/2016 27.55 28.7 27.55 28.18 1,041,675
04/04/2016 30.13 30.14 29.83 30.02 229,047
04/01/2016 29.81 30.155 29.81 30.13 363,424
03/31/2016 29.88 30.42 29.88 30.11 317,040
03/30/2016 30.33 30.43 29.85 29.87 211,218
03/29/2016 29.28 30.27 29.25 30.26 441,208
03/28/2016 29.66 29.66 29.14 29.39 249,814
03/24/2016 29.56 29.56 29.11 29.56 289,874
03/23/2016 30.11 30.29 29.65 29.66 229,354
03/22/2016 30.03 30.36 29.9 30.19 249,149
03/21/2016 30 30.25 29.87 30.19 210,433
03/18/2016 29.66 30.72 29.66 30.01 769,940
03/17/2016 29.75 30.04 29.54 29.81 512,984
03/16/2016 29.48 29.87 29.45 29.8 251,385
03/15/2016 29.91 30.09 29.59 29.63 192,422
03/14/2016 30.03 30.37 29.5654 30.11 208,701
03/11/2016 29.83 30.33 29.59 30.19 446,741
03/10/2016 29.81 29.85 29.2 29.61 122,534
03/09/2016 29.86 29.96 29.43 29.73 172,798
03/08/2016 29.78 29.89 29.56 29.76 163,148
03/07/2016 29.77 30 29.66 30 242,011
03/04/2016 29.8 29.9 29.6 29.9 297,259
03/03/2016 29.49 29.7 29.42 29.7 219,406
03/02/2016 29.2 29.5 29.1426 29.5 221,567
03/01/2016 28.89 29.41 28.8 29.28 264,645
02/29/2016 28.84 29.18 28.5301 28.85 253,374
02/26/2016 28.91 28.94 28.5926 28.79 171,349
02/25/2016 28.83 28.96 28.5 28.78 152,999
02/24/2016 28.31 28.83 28.23 28.8 182,366
02/23/2016 29.08 29.0999 28.55 28.57 192,961
02/22/2016 29.29 29.38 29.04 29.11 177,758
02/19/2016 28.75 29.2 28.65 29.09 328,959
02/18/2016 28.58 29 28.48 28.89 300,048
02/17/2016 28.11 28.57 28.11 28.53 267,106
02/16/2016 27.61 28.14 27.45 28.01 291,016
02/12/2016 27.19 27.865 26.83 27.36 464,231
02/11/2016 26.52 27.19 26.5 26.96 763,159
02/10/2016 27 27.3 26.9 27.03 867,434
02/09/2016 27.26 27.62 26.83 26.89 435,544
02/08/2016 26.79 27.77 26.56 27.56 526,267
02/05/2016 27.7 27.7 26.97 26.99 184,768
02/04/2016 27.56 27.88 27.55 27.78 315,085
02/03/2016 27.31 27.78 27.27 27.64 373,453
02/02/2016 27.78 27.92 27.31 27.32 562,672
02/01/2016 28.31 28.31 27.95 28.09 367,902
01/29/2016 28.63 29.22 28.43 28.5 633,896
01/28/2016 28.52 28.52 27.55 28.34 201,268
01/27/2016 28.43 28.6 28.04 28.19 379,512
01/26/2016 28.38 28.75 28.32 28.54 345,778
01/25/2016 28.7 28.9199 28.215 28.31 277,953
01/22/2016 28.05 28.92 27.96 28.92 467,327
01/21/2016 28.23 28.3 27.54 27.67 487,856
01/20/2016 27.79 28.3799 27.6 28.12 976,913
01/19/2016 27.97 28.27 27.6 28.08 1,735,935
01/15/2016 27.5 28.02 27.42 27.8 373,674
01/14/2016 27.95 28.25 27.79 28.02 221,222
01/13/2016 27.91 28.1 27.53 27.84 483,441
01/12/2016 28.06 28.22 27.49 27.83 307,429
01/11/2016 27.55 27.91 27.39 27.87 376,207
01/08/2016 27.49 27.89 27.29 27.33 579,583
01/07/2016 27.54 27.82 27.25 27.34 284,060
01/06/2016 27.82 28.41 27.82 27.96 352,971
01/05/2016 28.32 28.48 28.11 28.19 173,311
01/04/2016 28.51 28.59 28.06 28.31 297,583
12/31/2015 28.99 29.625 28.67 28.69 199,485
12/30/2015 29.33 29.48 29.03 29.13 169,788
12/29/2015 29.62 29.87 29.07 29.39 191,415
12/28/2015 29.4 29.51 29.18 29.47 205,740
12/24/2015 29.41 29.66 29.31 29.53 109,397
12/23/2015 29.07 29.49 29.04 29.41 170,852
12/22/2015 28.69 29.04 28.29 28.91 218,509
12/21/2015 29.06 29.31 28.35 28.62 260,960
12/18/2015 29.33 29.65 28.81 28.91 723,880
12/17/2015 29.66 29.73 29.29 29.5 137,925
12/16/2015 29.64 29.745 29.23 29.63 153,793
12/15/2015 29.36 29.66 29.21 29.41 209,909
12/14/2015 29.18 29.55 28.71 29.15 226,037
12/11/2015 29.37 29.37 28.86 29.21 289,956
12/10/2015 29.7 29.85 29.5 29.56 186,273
12/09/2015 30.16 30.5 29.56 29.7 238,127
12/08/2015 30.32 30.56 29.93 30.25 230,608
12/07/2015 30.58 30.75 30.31 30.57 324,847
12/04/2015 30.85 30.99 30.55 30.64 149,824
12/03/2015 31.58 31.71 30.55 30.78 246,939
12/02/2015 31.13 31.58 30.97 31.535 312,213
12/01/2015 31.47 31.56 31 31.17 145,450
11/30/2015 31.2 31.7 31 31.4 306,141
11/27/2015 30.87 31.295 30.78 31.17 125,655
11/25/2015 30.56 30.92 30.47 30.87 126,199
11/24/2015 30.33 30.73 30.01 30.57 229,703
11/23/2015 30.44 30.71 30.26 30.47 188,587
11/20/2015 30.45 30.74 30.23 30.35 187,127
11/19/2015 30.59 30.8 30.29 30.45 264,639
11/18/2015 30.03 30.74 28.9401 30.66 266,035
11/17/2015 29.64 30.07 29.52 29.94 251,489
11/16/2015 28.91 29.63 28.91 29.62 161,396
11/13/2015 29.18 29.31 28.93 29.04 162,997
11/12/2015 29.52 29.53 28.95 29.15 166,394
11/11/2015 30.1 30.1 29.62 29.66 121,034
11/10/2015 29.84 30.05 29.6 29.96 360,623
11/09/2015 30.11 30.21 29.77 30 168,467
11/06/2015 30.37 30.37 29.941 30.23 482,855
11/05/2015 30.36 30.65 30.24 30.39 190,591
11/04/2015 30.42 30.55 30.32 30.52 194,638
11/03/2015 30.42 30.745 29.85 30.56 230,929
11/02/2015 30.49 30.78 29.706 30.72 181,803
10/30/2015 30.78 31.1 30.45 30.47 334,999
10/29/2015 30.25 31.18 30.25 30.88 335,943
10/28/2015 29.41 30.935 28.07 30.58 576,703
10/27/2015 28.66 28.81 28.1 28.42 236,441
10/26/2015 28.95 29.09 28.75 28.89 219,311
10/23/2015 28.65 29.15 28.65 29.08 228,783
10/22/2015 28.21 28.89 28.21 28.56 184,849
10/21/2015 28.39 28.52 27.98 28.03 237,567
10/20/2015 28.32 28.42 28.05 28.3 125,028
10/19/2015 28.06 28.39 27.995 28.32 186,258
10/16/2015 28.45 28.45 28.11 28.26 129,651
10/15/2015 28.47 28.57 28.04 28.48 135,598
10/14/2015 28.61 28.72 28.32 28.37 128,253
10/13/2015 28.69 28.98 28.39 28.6 203,177
10/12/2015 28.91 28.9999 28.61 28.89 225,296
10/09/2015 29.14 29.14 28.75 28.88 386,493
10/08/2015 29.07 29.21 28.9275 29.1 355,182
10/07/2015 29.18 29.3752 28.71 29.12 332,659
10/06/2015 29.07 29.3 28.77 28.99 223,954
10/05/2015 28.32 29.08 28.17 29.02 298,008
10/02/2015 27.19 28.07 27.14 28.06 254,880
10/01/2015 27.85 27.85 27.055 27.55 933,861
09/30/2015 27.43 27.93 27.28 27.79 304,752
09/29/2015 27.2 27.33 27.03 27.17 407,259
09/28/2015 26.94 27.26 26.8301 27.1 324,452
09/25/2015 27.53 27.53 27.03 27.14 220,259
09/24/2015 27 27.39 26.895 27.32 258,957
09/23/2015 27.76 27.76 27.24 27.26 157,668
09/22/2015 27.74 27.92 27.55 27.65 237,189
09/21/2015 28.32 28.56 28.01 28.075 131,182
09/18/2015 28.39 28.85 28.11 28.16 563,038
09/17/2015 28.86 29.16 28.6 28.8 171,943
09/16/2015 28.29 28.94 28.29 28.85 232,187
09/15/2015 28.01 28.36 27.86 28.32 354,136
09/14/2015 28.19 28.2066 27.84 27.96 212,059
09/11/2015 28.09 28.32 27.91 28.2 236,361
09/10/2015 28.48 28.8 28.09 28.26 488,482
09/09/2015 29.09 29.09 28.46 28.52 195,574
09/08/2015 28.65 28.88 28.26 28.85 309,610
09/04/2015 28.37 28.68 28.225 28.31 250,316
09/03/2015 28.53 28.84 28.4 28.74 266,974
09/02/2015 28.57 28.57 27.93 28.4 299,790
09/01/2015 28.64 28.87 28.07 28.22 445,834
08/31/2015 29.05 29.3 28.83 29.21 507,588
08/28/2015 28.55 29.26 28.55 29.26 409,366
08/27/2015 28.76 28.94 27.88 28.79 984,077
08/26/2015 28.33 28.57 27.73 28.44 577,757
08/25/2015 28.62 28.62 27.59 27.64 630,609
08/24/2015 27.51 28.68 27.41 27.87 991,560
08/21/2015 28.58 29.036 28.455 28.76 728,012
08/20/2015 28.95 29.18 28.76 28.76 540,240
08/19/2015 29.4 29.4 28.9801 29.04 352,482
08/18/2015 29.78 29.81 29.4975 29.62 368,682
08/17/2015 29.38 29.82 29.3 29.8 354,469
08/14/2015 29.49 29.53 29.28 29.41 405,443
08/13/2015 29.29 29.67 29.21 29.48 486,385
08/12/2015 29.15 29.44 28.72 29.34 526,153
08/11/2015 29.42 29.61 29.25 29.38 678,226
08/10/2015 29.43 29.93 29.43 29.74 492,981
08/07/2015 28.84 29.35 28.84 29.35 650,328
08/06/2015 28.47 29.03 28.41 28.91 783,383
08/05/2015 28.82 29.12 28.66 28.7 894,882
08/04/2015 28.72 28.96 28.5701 28.8 783,014
08/03/2015 28.84 29.31 28.46 28.7 506,052
07/31/2015 28.01 29.34 27.94 28.96 840,170
07/30/2015 27.27 27.89 27.27 27.76 454,809
07/29/2015 27.19 27.54 26.83 27.41 597,167
07/28/2015 27.49 27.62 27 27.45 484,118
07/27/2015 27.23 27.38 27.0701 27.31 253,071
07/24/2015 27.42 27.56 27.18 27.31 392,541
07/23/2015 27.39 27.81 27.29 27.38 351,744
07/22/2015 27.33 27.47 27.21 27.39 578,070
07/21/2015 27.72 27.91 27.49 27.54 346,384
07/20/2015 27.96 27.96 27.68 27.8 328,622
07/17/2015 28.45 28.45 27.91 27.92 263,476
07/16/2015 28.37 28.55 28.22 28.37 351,976
07/15/2015 28.61 28.745 28.13 28.17 414,514
07/14/2015 28.57 28.69 28.5 28.58 420,296
07/13/2015 28.68 28.84 28.53 28.61 263,241
07/10/2015 28.62 28.82 28.23 28.44 425,118
07/09/2015 28.89 28.99 28.33 28.34 272,892
07/08/2015 28.89 29.24 28.3 28.52 546,677
07/07/2015 29.42 29.48 28.81 29.15 368,540
07/06/2015 29.51 29.79 29.4 29.46 351,844
07/02/2015 29.66 29.79 29.55 29.68 359,138
07/01/2015 29.67 29.72 29.27 29.57 352,268
06/30/2015 29.83 29.83 29.33 29.46 384,339
06/29/2015 30.09 30.376 29.59 29.63 384,517
06/26/2015 30.9 30.98 30.27 30.33 2,452,393
06/25/2015 31.18 31.3 30.71 30.81 371,087
06/24/2015 31.33 31.37 30.96 31.09 341,093
06/23/2015 31.3 31.4 31.146 31.38 230,880
06/22/2015 31.39 31.49 31.11 31.26 384,530
06/19/2015 31.47 31.56 31.13 31.13 1,028,637
06/18/2015 31.2 31.46 31.1 31.43 383,247
06/17/2015 31.13 31.27 31 31.1 372,280
06/16/2015 30.86 31.14 30.72 31.09 246,516
06/15/2015 30.94 31.085 30.44 30.96 323,040
06/12/2015 31.06 31.31 30.92 31.08 186,668
06/11/2015 31.03 31.28 30.89 31.25 340,069
06/10/2015 30.98 31.12 30.84 31.08 354,214
06/09/2015 30.89 31.02 30.645 30.84 314,531
06/08/2015 30.81 31.02 30.5837 30.88 445,379
06/05/2015 30.57 30.95 30.24 30.94 307,698
06/04/2015 30.69 30.72 30.36 30.56 340,606
06/03/2015 30.18 30.9 30.105 30.85 420,455
06/02/2015 29.73 30.25 29.46 30.08 333,276
06/01/2015 29.93 29.99 29.63 29.85 267,032
05/29/2015 30.18 30.24 29.7602 29.91 430,723
05/28/2015 29.93 30.28 29.74 30.27 409,332
05/27/2015 30.03 30.3 29.94 30.13 321,282
05/26/2015 29.67 30.32 29.63 30.09 737,793
05/22/2015 29.93 30.21 29.87 30.06 246,145
05/21/2015 29.99 30.09 29.75 30 276,266
05/20/2015 29.95 30.09 29.73 29.99 293,080
05/19/2015 29.9 30.07 29.55 30.03 356,320
05/18/2015 29.6 30.06 29.49 29.87 277,878
05/15/2015 29.53 29.8 29.52 29.69 357,097
05/14/2015 29.42 29.75 29.23 29.68 447,722
05/13/2015 28.81 29.34 28.76 28.97 476,733
05/12/2015 28.33 28.78 28.09 28.72 306,394
05/11/2015 28.71 28.96 28.4 28.42 211,308
05/08/2015 28.59 28.956 28.59 28.77 304,400
05/07/2015 28.15 28.43 28.109 28.39 256,640
05/06/2015 28.85 29 28.15 28.41 366,858
05/05/2015 28.62 28.77 28.23 28.73 641,104
05/04/2015 28.44 28.625 28.22 28.53 725,749
05/01/2015 28.64 28.67 28.21 28.36 1,250,281
04/30/2015 28.97 29.99 28.27 28.6 1,049,694
04/29/2015 30.76 30.76 27.988 29.19 1,474,769
04/28/2015 31.72 32.045 31.54 31.77 329,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?