Natl Instruments Cor (NQ: NATI )

39.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 39.52 40.12 39.31 39.53 752,132 +0.14(+0.36%)
Aug 05, 2022 38.83 39.46 38.78 39.39 549,267 +0.00(+0.00%)
Aug 04, 2022 38.90 39.48 38.71 39.39 742,706 +0.61(+1.56%)
Aug 03, 2022 38.24 38.83 38.24 38.78 464,068 +0.45(+1.19%)
Aug 02, 2022 38.56 38.75 37.99 38.33 745,556 -0.54(-1.39%)
Aug 01, 2022 37.58 39.18 37.46 38.87 1,621,869 +0.87(+2.29%)
Jul 29, 2022 36.32 38.01 35.24 38.00 2,846,704 +2.44(+6.86%)
Jul 28, 2022 34.91 35.73 34.79 35.56 891,045 +0.65(+1.86%)
Jul 27, 2022 34.45 34.98 34.30 34.91 741,435 +0.65(+1.90%)
Jul 26, 2022 34.29 34.34 33.72 34.26 486,145 -0.06(-0.17%)
Jul 25, 2022 34.48 34.48 33.82 34.32 530,591 -0.11(-0.32%)
Jul 22, 2022 34.77 35.02 34.22 34.43 494,340 -0.43(-1.23%)
Jul 21, 2022 34.09 34.87 33.89 34.86 765,683 +0.98(+2.89%)
Jul 20, 2022 33.35 34.12 32.87 33.88 1,133,595 +0.58(+1.74%)
Jul 19, 2022 32.50 33.45 32.50 33.30 1,106,191 +1.24(+3.87%)
Jul 18, 2022 32.50 32.95 31.94 32.06 891,870 -0.37(-1.14%)
Jul 15, 2022 31.80 32.45 31.50 32.43 683,822 +1.03(+3.28%)
Jul 14, 2022 31.13 31.13 30.68 31.40 596,722 -0.10(-0.32%)
Jul 13, 2022 30.59 31.61 30.51 31.50 531,092 +0.35(+1.12%)
Jul 12, 2022 31.85 31.99 30.91 31.15 839,352 -0.60(-1.89%)
Jul 11, 2022 31.56 31.96 31.24 31.75 827,744 -0.22(-0.69%)
Jul 08, 2022 31.58 32.12 31.36 31.97 235,050 +0.17(+0.53%)
Jul 07, 2022 31.56 31.97 31.36 31.80 370,845 +0.56(+1.79%)
Jul 06, 2022 31.58 31.75 30.86 31.24 564,021 -0.20(-0.64%)
Jul 05, 2022 30.77 31.44 29.81 31.44 889,803 +0.42(+1.35%)
Jul 01, 2022 31.15 31.45 30.73 31.02 836,287 -0.21(-0.67%)
Jun 30, 2022 31.05 31.41 30.72 31.23 733,211 -0.30(-0.95%)
Jun 29, 2022 31.78 31.92 31.14 31.53 584,932 -0.36(-1.13%)
Jun 28, 2022 32.60 32.95 31.87 31.89 403,578 -0.83(-2.54%)
Jun 27, 2022 32.54 32.86 32.17 32.72 727,430 +0.32(+0.99%)
Jun 24, 2022 31.84 32.47 31.72 32.40 1,479,726 +0.87(+2.76%)
Jun 23, 2022 31.54 31.80 31.09 31.53 929,800 +0.10(+0.32%)
Jun 22, 2022 31.31 31.81 31.19 31.43 1,625,417 -0.31(-0.98%)
Jun 21, 2022 31.87 32.34 31.72 31.74 1,588,641 +0.30(+0.95%)
Jun 17, 2022 31.64 32.22 31.24 31.44 1,664,909 +0.03(+0.10%)
Jun 16, 2022 31.71 31.81 31.17 31.41 969,583 -1.17(-3.59%)
Jun 15, 2022 32.38 33.15 32.16 32.58 770,223 +0.52(+1.62%)
Jun 14, 2022 31.99 32.30 31.76 32.06 720,182 +0.24(+0.75%)
Jun 13, 2022 33.26 33.30 31.64 31.82 1,210,998 -2.30(-6.74%)
Jun 10, 2022 33.89 34.44 33.65 34.12 937,864 -0.37(-1.07%)
Jun 09, 2022 34.94 35.27 34.18 34.49 667,577 -0.62(-1.77%)
Jun 08, 2022 35.52 35.90 34.88 35.11 791,696 -0.61(-1.71%)
Jun 07, 2022 34.74 35.73 34.59 35.72 754,251 +0.59(+1.68%)
Jun 06, 2022 35.40 35.86 34.78 35.13 745,421 -0.08(-0.23%)
Jun 03, 2022 35.42 35.47 34.96 35.21 513,688 -0.30(-0.84%)
Jun 02, 2022 34.23 35.53 33.69 35.51 719,371 +1.27(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.