Quantcast
NATI

Historical Stock Prices

$46.12
*  
0.80
1.71%
Get NATI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NATI now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 46.46 47.06 45.97 46.12 826,882
12/13/2018 47.29 47.83 46.55 46.92 564,756
12/12/2018 47.88 47.97 46.95 46.99 802,488
12/11/2018 47.93 48.5 46.91 47.35 545,032
12/10/2018 47.01 47.51 46.34 47.38 681,043
12/07/2018 47.92 48.48 46.75 47 515,563
12/06/2018 48.11 48.45 47.12 48.31 659,160
12/04/2018 49.56 49.67 48.84 48.92 1,105,845
12/03/2018 49.6 49.78 48.7 49.67 555,286
11/30/2018 48.82 49.29 48.38 48.96 690,388
11/29/2018 48.54 49.14 48.42 48.82 495,586
11/28/2018 47.5 48.6 47.5 48.48 717,570
11/27/2018 47.22 47.6 46.76 47.17 630,512
11/26/2018 47.07 47.55 46.81 47.25 671,185
11/23/2018 46.44 47.31 45.78 46.63 162,558
11/21/2018 47.51 47.66 46.95 46.96 628,390
11/20/2018 47.05 47.97 46.68 46.98 756,909
11/19/2018 49.92 49.92 47.9 48.01 683,742
11/16/2018 49.35 50.26 47.77 49.95 868,474
11/15/2018 47.96 49.6602 47.78 49.64 627,735
11/14/2018 48.85 49 48 48.16 753,597
11/13/2018 49.26 49.865 48.14 48.37 1,038,723
11/12/2018 49.54 49.55 48.37 49.26 829,823
11/09/2018 49.69 50.14 49.08 49.84 472,335
11/08/2018 50.08 50.87 49.81 50.04 1,415,163
11/07/2018 50 50.67 49.5916 50.41 1,518,653
11/06/2018 49.07 49.7778 49.07 49.56 579,449
11/05/2018 49.68 49.89 48.48 49.24 1,000,393
11/02/2018 49.28 49.89 49.05 49.67 639,328
11/01/2018 48.96 50.04 48.62 49.28 715,722
10/31/2018 49.96 50.67 48.82 48.97 1,209,856
10/30/2018 47.48 49.46 47.18 49.27 1,194,689
10/29/2018 50.73 51 46.84 47.55 1,432,825
10/26/2018 45.4 50.41 44.56 50.11 2,846,716
10/25/2018 42.76 43.38 42.32 42.89 625,066
10/24/2018 43.51 43.68 42.49 42.5 702,275
10/23/2018 42.79 43.93 42.51 43.45 587,554
10/22/2018 43.64 43.68 43.24 43.5 510,194
10/19/2018 44.06 44.22 43.51 43.61 298,876
10/18/2018 44.37 44.54 43.69 43.8 507,448
10/17/2018 44.93 45.28 44.47 44.49 522,180
10/16/2018 43.45 45.09 43.18 44.87 681,962
10/15/2018 43.58 43.66 42.92 43 762,643
10/12/2018 43.68 44.1 43.2 43.72 502,910
10/11/2018 44.18 44.44 43.05 43.08 580,521
10/10/2018 45.71 45.9 44.2601 44.37 714,634
10/09/2018 45.53 46.05 45.02 45.83 460,849
10/08/2018 45.9 46.16 45.05 45.58 442,277
10/05/2018 46.55 46.865 45.75 45.96 343,428
10/04/2018 46.84 46.895 46.17 46.61 477,428
10/03/2018 47.42 47.54 46.87 47.01 456,200
10/02/2018 47.98 48.29 47.26 47.34 392,146
10/01/2018 48.63 48.85 47.765 47.95 295,750
09/28/2018 47.92 48.5 47.82 48.33 375,943
09/27/2018 48.8 48.8 48.04 48.08 540,635
09/26/2018 49.2 49.28 48.55 48.64 407,845
09/25/2018 48.63 49.35 48.47 49.21 426,708
09/24/2018 48.48 48.69 47.75 48.55 543,785
09/21/2018 48.76 48.82 47.38 48.68 1,698,762
09/20/2018 48.6 48.9 48.41 48.67 357,693
09/19/2018 48.23 48.65 48.08 48.37 355,407
09/18/2018 47.99 48.41 47.49 48.21 340,713
09/17/2018 48.95 49.01 48.05 48.08 441,815
09/14/2018 48.82 49.21 48.75 48.96 344,576
*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?

Smart Portfolio