NATI

National Instruments Corporation Historical Stock Prices

$30.78
*  
0.70
2.33%
Get NATI Alerts
*Delayed - data as of Jun. 3, 2015 12:14 ET  -  Find a broker to begin trading NATI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    NATI Real Time
 
 
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 02-JUN-2014 TO 02-JUN-2015

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.
12:14  30.18  30.81  30.105  30.78 183,656
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
04/27/2015 32.03 32.3 31.6303 31.75 350,262
04/24/2015 32.28 32.39 31.87 31.99 167,826
04/23/2015 32.09 32.49 31.98 32.17 559,995
04/22/2015 32.3 32.345 31.89 32.22 393,316
04/21/2015 32.47 32.7 32.18 32.2 318,034
04/20/2015 32.27 32.54 32.27 32.32 263,014
04/17/2015 32.39 32.58 31.85 32.23 278,507
04/16/2015 32.68 32.8 32.48 32.58 187,133
04/15/2015 32.82 32.97 32.63 32.8 214,995
04/14/2015 32.8 32.82 32.44 32.67 238,300
04/13/2015 32.82 33.15 32.69 32.92 232,015
04/10/2015 32.65 32.99 32.59 32.88 282,677
04/09/2015 32.75 32.86 32.42 32.65 450,077
04/08/2015 32.53 32.87 32.44 32.8 400,035
04/07/2015 32.42 32.53 32.3 32.45 547,979
04/06/2015 32.1 32.75 32.04 32.39 642,081
04/02/2015 32.42 32.46 32.18 32.41 375,949
04/01/2015 31.92 32.34 31.5 32.31 483,541
03/31/2015 31.94 32.14 31.84 32.04 381,739
03/30/2015 32 32.27 31.87 32.19 256,729
03/27/2015 31.67 32 31.56 31.85 267,847
03/26/2015 31.72 31.84 31.29 31.74 407,588
03/25/2015 32.8 32.89 31.97 31.98 326,410
03/24/2015 32.52 32.96 32.51 32.8 530,031
03/23/2015 32.77 32.8 32.38 32.6 450,798
03/20/2015 32.95 33 32.73 32.83 871,082
03/19/2015 32.81 32.99 32.79 32.85 236,208
03/18/2015 32.5 32.96 32.25 32.85 459,091
03/17/2015 32.11 32.56 31.96 32.44 495,393
03/16/2015 31.47 32.15 31.35 32.07 408,093
03/13/2015 31.31 31.48 31.1 31.38 363,479
03/12/2015 31.4 31.45 30.86 31.34 474,558
03/11/2015 30.6 31.27 30.52 31.27 363,174
03/10/2015 30.89 31.26 30.51 30.6 257,958
03/09/2015 31.07 31.22 30.97 31.18 202,587
03/06/2015 31.17 31.38 30.94 31.09 249,147
03/05/2015 31.26 31.5 31.1 31.38 199,828
03/04/2015 31.08 31.26 30.87 31.18 239,188
03/03/2015 31.54 31.55 31.07 31.13 300,668
03/02/2015 31.1 31.61 31.1 31.55 513,666
02/27/2015 31.13 31.28 31 31.14 267,234
02/26/2015 31.25 31.46 31.1 31.18 389,642
02/25/2015 31.15 31.4 31.01 31.32 362,391
02/24/2015 31.31 31.35 30.995 31.15 392,281
02/23/2015 31.21 31.29 30.91 31.26 425,101
02/20/2015 31 31.41 30.7393 31.3 422,139
02/19/2015 31.2 31.33 30.91 31 354,375
02/18/2015 30.96 31.36 30.95 31.22 364,750
02/17/2015 31.09 31.39 30.9 31.05 488,695
02/13/2015 30.83 31.36 30.624 31.2 827,715
02/12/2015 30.68 31.09 30.55 30.89 321,935
02/11/2015 30.75 31.14 30.706 30.9 413,045
02/10/2015 31.16 31.16 30.7 30.8 351,080
02/09/2015 30.91 31.12 30.53 30.92 346,177
02/06/2015 31.18 31.35 30.89 31.05 301,877
02/05/2015 30.95 31.32 30.782 31.23 170,895
02/04/2015 30.87 31.14 30.736 30.88 319,523
02/03/2015 30.35 30.97 30.296 30.95 467,402
02/02/2015 30.08 30.42 29.435 30.38 456,688
01/30/2015 30 30.76 29.67 30.08 394,911
01/29/2015 29.77 30.38 29.57 30.15 414,417
01/28/2015 30.61 30.61 29.74 29.89 227,908
01/27/2015 30.31 30.53 29.99 30.35 164,577
01/26/2015 30.55 31 30.21 30.71 297,873
01/23/2015 30.58 30.76 30.35 30.56 215,492
01/22/2015 29.91 30.72 29.51 30.68 240,895
01/21/2015 29.68 30.06 29.65 29.82 188,642
01/20/2015 29.78 30.04 29.355 29.79 187,190
01/16/2015 29.34 29.78 29.05 29.66 233,366
01/15/2015 29.86 30 29.19 29.31 346,165
01/14/2015 29.63 30.14 29.6 29.81 264,122
01/13/2015 30.28 31.1 29.615 30.03 287,690
01/12/2015 30.29 30.46 29.84 30.02 213,969
01/09/2015 30.53 30.708 30.25 30.29 203,713
01/08/2015 30.52 30.87 30.43 30.49 329,888
01/07/2015 30.27 30.45 29.86 30.29 262,310
01/06/2015 30.73 30.73 30.04 30.08 364,708
01/05/2015 30.91 30.99 30.42 30.54 344,904
01/02/2015 31.31 31.6399 30.75 31.16 255,444
12/31/2014 31.73 31.8 31.08 31.09 226,132
12/30/2014 31.65 31.96 31.38 31.55 200,637
12/29/2014 31.7 32.28 31.64 31.73 245,545
12/26/2014 31.98 31.98 31.66 31.69 123,062
12/24/2014 31.79 32.12 31.675 31.84 128,810
12/23/2014 31.5 31.82 31.22 31.65 207,125
12/22/2014 31.32 31.6 31.22 31.5 194,150
12/19/2014 31.74 31.74 31.16 31.2 587,432
12/18/2014 31.56 31.88 31.16 31.65 309,339
12/17/2014 30.59 30.92 29.96 30.88 197,270
12/16/2014 30.44 30.89 30.06 30.42 356,553
12/15/2014 31.33 31.5 30.52 30.54 331,415
12/12/2014 31.19 31.5 31.04 31.07 166,382
12/11/2014 31.41 32.02 31.41 31.5 154,530
12/10/2014 32.15 32.15 31.105 31.22 202,162
12/09/2014 31.12 32.35 31.09 32.14 494,735
12/08/2014 32.21 32.3 31.18 31.47 385,682
12/05/2014 32.49 32.54 32.154 32.33 226,002
12/04/2014 32.48 32.67 32.28 32.39 298,183
12/03/2014 32.37 32.76 32.1101 32.52 227,957
12/02/2014 32.09 32.6 31.876 32.31 237,541
12/01/2014 32.02 32.45 31.84 32.15 337,698
11/28/2014 32.41 32.64 32.15 32.19 143,725
11/26/2014 32.11 32.5 32.11 32.34 139,467
11/25/2014 32.48 32.48 31.975 32 401,945
11/24/2014 32.26 32.5 31.93 32.47 280,661
11/21/2014 31.98 32.37 31.68 32.28 513,198
11/20/2014 30.96 31.71 30.96 31.57 304,637
11/19/2014 31.84 31.85 31.22 31.23 277,410
11/18/2014 31.79 32.25 31.79 31.82 562,089
11/17/2014 32.05 32.45 31.85 31.94 550,318
11/14/2014 31.55 32.07 31.38 32.03 1,285,194
11/13/2014 33.16 33.46 32.54 32.64 343,039
11/12/2014 32.98 33.32 32.98 33.24 220,833
11/11/2014 32.82 33.255 32.72 33.18 272,366
11/10/2014 32.5 33 32.44 32.98 250,241
11/07/2014 32.45 32.6 32.2125 32.58 253,399
11/06/2014 32.23 32.53 32.23 32.52 212,653
11/05/2014 32.26 32.49 31.92 32.3 165,685
11/04/2014 31.94 32.43 31.8401 32.12 280,951
11/03/2014 31.71 32.39 31.44 32.31 479,180
10/31/2014 31.6 32 30.61 31.68 574,619
10/30/2014 30.74 30.87 30.484 30.8 306,569
10/29/2014 31 31 30.43 30.8 332,832
10/28/2014 30.4 30.91 30.25 30.89 234,705
10/27/2014 30.11 30.3 30 30.17 157,024
10/24/2014 30.19 30.52 30.13 30.33 293,766
10/23/2014 29.53 30.38 29.46 30.2 314,951
10/22/2014 29.73 29.83 29.14 29.15 243,080
10/21/2014 28.89 29.71 28.61 29.68 306,649
10/20/2014 28.5 28.77 28.2825 28.66 258,520
10/17/2014 27.93 28.82 27.84 28.52 420,389
10/16/2014 26.64 27.58 26.63 27.53 558,181
10/15/2014 26.7 27.36 26.51 27.06 415,883
10/14/2014 27.35 27.41 26.93 27.18 654,071
10/13/2014 27.83 28.05 27.07 27.12 667,001
10/10/2014 29.3 29.47 27.7 27.71 771,320
10/09/2014 30.02 30.21 29.31 29.33 147,680
10/08/2014 29.67 30.15 29.38 30.09 157,564
10/07/2014 30.25 30.25 29.6 29.64 217,668
10/06/2014 30.56 30.77 30.29 30.37 162,678
10/03/2014 30.58 30.72 30.38 30.42 138,072
10/02/2014 30.36 30.54 29.94 30.33 174,485
10/01/2014 30.95 30.95 30.32 30.33 477,002
09/30/2014 31.23 31.23 30.88 30.93 249,293
09/29/2014 30.82 31.26 30.64 31.16 245,203
09/26/2014 31.24 31.46 30.95 31.19 188,013
09/25/2014 31.6 31.83 31.09 31.1 247,100
09/24/2014 31.23 31.67 31.1 31.66 174,671
09/23/2014 31.44 31.63 31.15 31.2 273,638
09/22/2014 31.55 31.72 31.34 31.59 195,647
09/19/2014 32.11 32.18 31.37 31.73 881,641
09/18/2014 32.41 32.41 32.145 32.195 274,276
09/17/2014 32.45 32.6 32.1 32.21 212,954
09/16/2014 32.12 32.5 31.95 32.4 362,899
09/15/2014 32.13 32.79 30.27 32.23 265,904
09/12/2014 32.98 33.02 32.58 32.79 169,280
09/11/2014 32.75 33.05 32.63 32.92 179,796
09/10/2014 32.69 32.97 32.68 32.91 153,228
09/09/2014 32.81 32.8625 32.57 32.61 133,719
09/08/2014 32.71 33.09 32.64 32.91 200,705
09/05/2014 32.62 32.98 32.47 32.78 133,995
09/04/2014 33.1 33.16 32.55 32.69 264,374
09/03/2014 33.38 33.38 32.92 32.98 195,852
09/02/2014 33.26 33.59 33.09 33.19 365,985
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
*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?