Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Instruments Cor (NQ: NATI )

59.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.120 9.335 8.963 9.120 536,978 +0.06(+0.65%)
Mar 30, 2009 9.291 9.291 8.949 9.061 346,877 -0.54(-5.60%)
Mar 26, 2009 9.452 9.628 9.183 9.599 1,256,411 +0.18(+1.92%)
Mar 25, 2009 9.408 9.721 9.237 9.418 735,800 +0.05(+0.57%)
Mar 24, 2009 9.144 9.452 9.100 9.364 1,397,787 +0.04(+0.47%)
Mar 23, 2009 9.100 9.320 8.954 9.320 1,071,836 +0.46(+5.25%)
Mar 20, 2009 9.066 9.139 8.787 8.856 1,609,338 -0.19(-2.06%)
Mar 19, 2009 8.866 9.051 8.738 9.042 1,096,063 +0.22(+2.55%)
Mar 18, 2009 8.533 8.909 8.455 8.817 815,516 +0.28(+3.32%)
Mar 17, 2009 8.318 8.533 8.249 8.533 758,455 +0.22(+2.71%)
Mar 16, 2009 8.220 8.372 8.161 8.308 1,260,810 +0.10(+1.25%)
Mar 13, 2009 8.323 8.323 8.161 8.205 1,728,741 -0.03(-0.42%)
Mar 12, 2009 8.201 8.367 8.020 8.240 1,213,564 +0.05(+0.66%)
Mar 11, 2009 8.240 8.303 8.073 8.186 716,608 -0.04(-0.48%)
Mar 10, 2009 7.927 8.303 7.922 8.225 1,304,213 +0.37(+4.73%)
Mar 09, 2009 7.966 8.110 7.819 7.853 708,483 -0.18(-2.25%)
Mar 06, 2009 8.113 8.157 7.917 8.034 909,805 -0.03(-0.42%)
Mar 05, 2009 8.357 8.406 8.059 8.068 733,496 -0.43(-5.06%)
Mar 04, 2009 8.337 8.626 8.259 8.499 1,224,388 +0.47(+5.91%)
Mar 02, 2009 8.303 8.357 7.946 8.024 1,153,120 -0.40(-4.76%)
Feb 27, 2009 8.528 8.577 8.240 8.425 1,616,430 -0.22(-2.60%)
Feb 26, 2009 8.870 8.895 8.631 8.650 668,152 -0.16(-1.83%)
Feb 25, 2009 8.900 8.939 8.690 8.812 952,830 -0.16(-1.80%)
Feb 24, 2009 8.699 9.022 8.660 8.973 943,695 +0.30(+3.50%)
Feb 23, 2009 8.826 8.831 8.567 8.670 1,005,564 -0.12(-1.39%)
Feb 20, 2009 8.924 8.934 8.646 8.792 1,074,222 -0.19(-2.12%)
Feb 19, 2009 9.276 9.330 8.949 8.983 760,956 -0.24(-2.65%)
Feb 18, 2009 9.521 9.521 9.130 9.227 1,024,206 -0.30(-3.18%)
Feb 17, 2009 9.726 9.775 9.447 9.531 586,788 -0.45(-4.51%)
Feb 13, 2009 9.951 10.12 9.878 9.980 585,935 +0.02(+0.25%)
Feb 12, 2009 9.697 9.990 9.682 9.956 552,876 +0.07(+0.69%)
Feb 11, 2009 9.848 10.08 9.721 9.888 967,680 +0.05(+0.50%)
Feb 10, 2009 10.23 10.40 9.726 9.839 2,147,484 -0.44(-4.24%)
Feb 09, 2009 10.34 10.49 10.17 10.27 1,035,911 -0.10(-0.99%)
Feb 06, 2009 10.16 10.41 10.16 10.38 1,210,599 +0.23(+2.32%)
Feb 05, 2009 10.01 10.25 9.922 10.14 1,459,178 +0.02(+0.24%)
Feb 04, 2009 10.16 10.22 10.04 10.12 1,441,616 -0.05(-0.53%)
Feb 03, 2009 10.37 10.47 9.949 10.17 1,420,947 -0.17(-1.65%)
Feb 02, 2009 10.29 10.41 10.19 10.34 1,159,443 -0.16(-1.49%)
Jan 30, 2009 10.72 10.93 10.39 10.50 1,379,777 -0.10(-0.97%)
Jan 29, 2009 10.60 10.67 10.44 10.60 653,825 -0.06(-0.55%)
Jan 28, 2009 10.47 10.69 10.44 10.66 939,611 +0.32(+3.07%)
Jan 27, 2009 10.49 10.54 10.25 10.34 843,506 -0.08(-0.80%)
Jan 26, 2009 10.42 10.59 10.27 10.43 583,821 +0.01(+0.14%)
Jan 23, 2009 10.19 10.52 10.18 10.41 725,093 +0.07(+0.66%)
Jan 22, 2009 10.39 10.47 10.20 10.34 765,490 -0.17(-1.58%)
Jan 21, 2009 10.54 10.66 10.28 10.51 882,375 +0.05(+0.47%)
Jan 20, 2009 10.78 10.83 10.43 10.46 644,328 -0.27(-2.51%)
Jan 16, 2009 10.65 10.85 10.46 10.73 541,637 +0.11(+1.01%)
Jan 15, 2009 10.23 10.67 10.18 10.62 802,572 +0.35(+3.43%)
Jan 14, 2009 10.39 10.52 10.10 10.27 699,569 -0.18(-1.73%)
Jan 13, 2009 10.47 10.50 10.35 10.45 1,036,687 -0.01(-0.09%)
Jan 12, 2009 10.60 10.70 10.40 10.46 699,633 -0.14(-1.29%)
Jan 09, 2009 11.00 11.04 10.55 10.60 708,238 -0.45(-4.03%)
Jan 08, 2009 10.76 11.08 10.74 11.04 859,447 +0.28(+2.59%)
Jan 07, 2009 10.81 10.92 10.73 10.76 951,517 -0.12(-1.12%)
Jan 06, 2009 10.92 10.95 10.72 10.89 1,230,992 +0.00(+0.00%)
Jan 05, 2009 11.10 11.32 10.76 10.89 1,598,465 -0.80(-6.82%)
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.