National Instruments Corporation Common Stockのデータ

National Instruments Corporation Common Stockの基本情報

名前 National Instruments Corporation Common Stock
ティッカー NATI
国 United States
上場年 1995.0
セクター Technology

National Instruments Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.01 46.18 46.54 46.53 678900.0 46.53
2021-02-12 46.9 45.92 46.64 46.43 587000.0 46.43
2021-02-11 46.59 44.88 45.19 46.58 939000.0 46.58
2021-02-10 45.35 44.43 44.56 45.04 865900.0 45.04
2021-02-09 44.68 42.97 43.25 44.47 1137300.0 44.47
2021-02-08 43.3 42.15 42.19 43.16 605900.0 43.16
2021-02-05 42.05 41.21 41.69 42.01 879500.0 42.01
2021-02-04 42.06 41.21 41.61 41.69 873200.0 41.42
2021-02-03 42.49 41.45 42.38 41.66 614400.0 41.39
2021-02-02 42.62 41.79 42.33 42.19 627800.0 41.92
2021-02-01 42.61 41.26 41.26 42.28 917400.0 42.01
2021-01-29 44.98 41.39 44.5 41.4 1960100.0 41.13
2021-01-28 43.65 42.62 43.58 42.62 947000.0 42.34
2021-01-27 43.64 42.4 43.02 42.95 918800.0 42.67
2021-01-26 44.71 43.45 44.64 43.56 903500.0 43.28
2021-01-25 44.42 43.41 44.31 44.29 2172600.0 44.0
2021-01-22 45.26 44.08 44.65 44.17 1276600.0 43.88
2021-01-21 46.01 44.84 45.87 44.91 753700.0 44.62
2021-01-20 46.2 45.29 46.2 45.67 1103500.0 45.37
2021-01-19 47.08 45.53 45.94 45.71 1156700.0 45.41
2021-01-15 46.18 45.44 45.87 45.49 493300.0 45.2
2021-01-14 46.85 45.93 46.53 46.2 947900.0 45.9
2021-01-13 47.0 46.35 46.85 46.36 421300.0 46.06
2021-01-12 47.4 46.4 46.64 46.99 949900.0 46.69
2021-01-11 46.85 45.44 46.16 46.75 501100.0 46.45
2021-01-08 46.79 45.69 46.3 46.13 857600.0 45.83
2021-01-07 46.0 44.39 44.64 45.84 1075200.0 45.54
2021-01-06 44.39 43.0 43.19 44.15 1826400.0 43.86
2021-01-05 43.45 42.01 42.63 43.06 723200.0 42.78
2021-01-04 44.38 42.71 43.96 43.04 739500.0 42.76
2020-12-31 44.22 43.41 43.57 43.94 481500.0 43.66
2020-12-30 44.11 43.29 43.29 43.68 373800.0 43.4
2020-12-29 43.55 42.68 43.55 43.07 463700.0 42.79
2020-12-28 43.69 43.11 43.51 43.37 920700.0 43.09
2020-12-24 43.26 42.57 43.17 43.1 362800.0 42.82
2020-12-23 43.28 41.43 42.82 43.05 1007700.0 42.77
2020-12-22 43.06 42.32 43.0 42.63 1059900.0 42.35
2020-12-21 43.15 41.79 43.15 42.86 1131400.0 42.58
2020-12-18 43.34 41.16 41.87 43.2 2580100.0 42.92
2020-12-17 41.81 40.87 40.99 41.7 954900.0 41.43
2020-12-16 41.47 40.74 41.38 41.11 972100.0 40.84
2020-12-15 41.28 38.52 40.27 41.28 990200.0 41.01
2020-12-14 40.65 39.89 40.3 40.01 793300.0 39.75
2020-12-11 40.19 39.17 39.27 39.95 1093300.0 39.69
2020-12-10 39.66 38.56 38.66 39.61 450400.0 39.35
2020-12-09 39.81 38.88 39.45 39.07 404100.0 38.82
2020-12-08 39.84 39.28 39.28 39.42 628500.0 39.16
2020-12-07 39.74 39.14 39.74 39.49 578400.0 39.23
2020-12-04 39.76 37.99 39.04 39.75 745400.0 39.49
2020-12-03 39.2 38.13 38.98 38.74 1032600.0 38.49
2020-12-02 39.04 38.1 38.64 38.93 1262800.0 38.68
2020-12-01 39.04 37.43 37.85 38.84 1361000.0 38.59
2020-11-30 37.52 36.34 37.4 37.43 1280100.0 37.19
2020-11-27 37.52 36.82 37.26 37.49 258500.0 37.25
2020-11-25 37.87 36.15 37.25 37.29 1279100.0 37.05
2020-11-24 37.62 36.23 37.0 37.58 639400.0 37.34
2020-11-23 36.8 35.98 36.2 36.71 380500.0 36.47
2020-11-20 36.1 34.77 35.48 36.05 459900.0 35.82
2020-11-19 35.48 34.84 35.18 35.43 404500.0 35.2
2020-11-18 35.74 35.06 35.56 35.09 468800.0 34.86
2020-11-17 35.58 34.62 34.96 35.49 409700.0 35.26
2020-11-16 35.51 34.69 35.06 35.24 479100.0 35.01
2020-11-13 34.9 33.74 34.15 34.82 858200.0 34.59
2020-11-12 34.64 33.51 34.6 34.08 721600.0 33.6
2020-11-11 34.67 33.94 34.3 34.63 1077600.0 34.14
2020-11-10 34.72 33.88 34.56 34.1 651900.0 33.62
2020-11-09 36.59 34.51 35.74 34.54 684500.0 34.05
2020-11-06 34.13 33.42 33.59 34.08 481600.0 33.6
2020-11-05 34.0 33.49 33.69 33.69 379700.0 33.22
2020-11-04 33.57 32.32 32.38 33.26 409200.0 32.79
2020-11-03 33.42 32.4 32.78 32.47 524500.0 32.01
2020-11-02 32.49 31.53 31.67 32.38 811800.0 31.92
2020-10-30 32.26 30.42 31.47 31.28 1760100.0 30.84
2020-10-29 33.71 32.73 33.12 33.51 1002600.0 33.04
2020-10-28 33.71 33.01 33.49 33.18 698700.0 32.71
2020-10-27 34.79 33.85 34.61 34.02 578500.0 33.54
2020-10-26 34.94 34.35 34.82 34.56 944700.0 34.07
2020-10-23 35.85 35.14 35.66 35.32 298500.0 34.82
2020-10-22 35.51 34.6 35.23 35.39 559100.0 34.89
2020-10-21 35.97 35.15 35.49 35.18 299600.0 34.69
2020-10-20 36.62 35.61 36.13 35.62 353700.0 35.12
2020-10-19 36.79 35.76 36.55 35.89 710800.0 35.39
2020-10-16 36.87 36.28 36.55 36.49 373700.0 35.98
2020-10-15 36.52 35.74 35.77 36.44 398300.0 35.93
2020-10-14 37.05 35.93 36.58 36.17 509400.0 35.66
2020-10-13 37.18 36.51 36.97 36.53 648900.0 36.02
2020-10-12 37.29 36.64 36.74 37.12 1262800.0 36.6
2020-10-09 36.89 36.21 36.32 36.4 860000.0 35.89
2020-10-08 36.41 35.52 35.96 36.05 645300.0 35.54
2020-10-07 36.94 36.29 36.29 36.42 1072400.0 35.91
2020-10-06 36.88 35.75 36.04 36.04 711200.0 35.53
2020-10-05 36.54 35.76 35.82 36.19 2304800.0 35.68
2020-10-02 35.94 35.09 35.44 35.74 542100.0 35.24
2020-10-01 36.27 35.5 35.8 35.96 429500.0 35.45
2020-09-30 35.96 35.25 35.67 35.7 513800.0 35.2
2020-09-29 35.91 35.22 35.33 35.59 527100.0 35.09
2020-09-28 35.92 35.29 35.73 35.38 474100.0 34.88
2020-09-25 35.35 34.26 34.62 35.14 989000.0 34.65
2020-09-24 34.99 34.26 34.64 34.66 766900.0 34.17
2020-09-23 35.3 34.61 34.68 34.73 617500.0 34.24
2020-09-22 36.6 34.52 34.97 34.84 1133900.0 34.35
2020-09-21 35.55 34.42 35.4 34.72 1365100.0 34.23
2020-09-18 37.25 35.82 37.0 36.17 3309200.0 35.66
2020-09-17 37.07 35.75 36.22 36.97 835200.0 36.45
2020-09-16 37.06 36.44 36.62 36.77 774600.0 36.25
2020-09-15 36.66 36.24 36.32 36.38 646300.0 35.87
2020-09-14 36.64 35.92 36.29 36.2 509200.0 35.69
2020-09-11 36.18 35.27 35.43 35.87 657800.0 35.37
2020-09-10 36.28 35.22 35.89 35.25 645000.0 34.75
2020-09-09 35.86 35.28 35.38 35.41 667500.0 34.91
2020-09-08 35.51 34.11 34.59 35.05 967900.0 34.56
2020-09-04 35.7 34.62 35.55 34.91 701100.0 34.42
2020-09-03 36.96 35.2 36.87 35.36 603300.0 34.86
2020-09-02 37.06 35.69 36.0 37.0 598100.0 36.48
2020-09-01 36.11 35.36 36.0 35.88 332600.0 35.38
2020-08-31 36.04 35.49 36.0 35.89 536000.0 35.39
2020-08-28 36.0 35.51 35.77 35.92 483900.0 35.42
2020-08-27 36.18 35.32 36.11 35.54 506300.0 35.04
2020-08-26 36.19 35.56 35.88 35.99 453600.0 35.48
2020-08-25 35.73 34.67 35.0 35.68 743100.0 35.18
2020-08-24 35.41 34.66 34.79 34.94 504800.0 34.45
2020-08-21 34.63 33.89 34.44 34.5 686400.0 34.02
2020-08-20 34.91 34.4 34.7 34.46 251000.0 33.98
2020-08-19 35.3 34.75 35.3 34.81 254000.0 34.32
2020-08-18 35.73 35.15 35.58 35.18 343900.0 34.69
2020-08-17 35.81 35.47 35.6 35.59 432500.0 35.09
2020-08-14 36.03 35.46 35.81 35.61 403400.0 35.11
2020-08-13 36.23 35.5 35.64 35.96 655900.0 35.2
2020-08-12 36.31 35.78 36.27 35.99 791700.0 35.23
2020-08-11 36.9 35.94 36.58 36.03 543300.0 35.27
2020-08-10 36.49 35.68 36.3 36.22 587700.0 35.45
2020-08-07 36.58 35.99 35.99 36.26 471200.0 35.49
2020-08-06 36.6 35.99 36.1 36.24 548600.0 35.47
2020-08-05 36.53 35.9 36.45 36.23 719700.0 35.46
2020-08-04 36.63 35.83 36.22 36.09 1198800.0 35.33
2020-08-03 36.68 35.35 35.5 36.6 1035200.0 35.82
2020-07-31 36.38 32.52 35.55 35.5 2598400.0 34.75
2020-07-30 37.95 36.71 36.89 37.84 552700.0 37.04
2020-07-29 37.48 37.01 37.01 37.31 244300.0 36.52
2020-07-28 37.9 36.86 37.77 36.91 290400.0 36.13
2020-07-27 38.25 37.31 37.5 37.91 357600.0 37.11
2020-07-24 39.14 37.45 38.4 37.52 325700.0 36.73
2020-07-23 39.3 38.48 38.71 38.66 302600.0 37.84
2020-07-22 39.11 37.61 38.01 38.7 543100.0 37.88
2020-07-21 38.39 37.76 38.2 37.86 383900.0 37.06
2020-07-20 38.09 37.34 37.59 37.99 327000.0 37.19
2020-07-17 37.9 37.3 37.5 37.6 471800.0 36.8
2020-07-16 37.8 37.3 37.77 37.5 295300.0 36.71
2020-07-15 37.98 37.37 37.69 37.77 470100.0 36.97
2020-07-14 37.25 36.42 36.57 37.19 665800.0 36.4
2020-07-13 37.85 36.52 37.59 36.54 502700.0 35.77
2020-07-10 37.76 37.15 37.65 37.38 303300.0 36.59
2020-07-09 38.1 37.15 37.9 37.56 399800.0 36.76
2020-07-08 38.19 37.48 37.72 37.84 259400.0 37.04
2020-07-07 38.49 37.6 38.15 37.65 403800.0 36.85
2020-07-06 39.48 38.42 39.12 38.48 416300.0 37.66
2020-07-02 39.18 38.34 38.67 38.43 368900.0 37.62
2020-07-01 38.84 37.96 38.74 38.19 411900.0 37.38
2020-06-30 38.91 37.78 38.15 38.71 654200.0 37.89
2020-06-29 38.31 37.21 37.74 37.99 632000.0 37.19
2020-06-26 38.44 37.2 37.78 37.39 1066000.0 36.6
2020-06-25 38.47 37.39 38.47 38.06 418400.0 37.25
2020-06-24 39.13 37.95 38.84 38.43 568100.0 37.62
2020-06-23 39.77 39.0 39.74 39.16 510900.0 38.33
2020-06-22 39.68 38.03 38.69 39.37 483900.0 38.54
2020-06-19 39.56 38.42 39.43 38.77 949300.0 37.95
2020-06-18 39.7 37.65 39.0 38.94 504500.0 38.12
2020-06-17 39.81 39.06 39.56 39.13 507400.0 38.3
2020-06-16 40.81 39.12 40.61 39.53 400800.0 38.69
2020-06-15 39.58 37.28 37.74 39.24 463000.0 38.41
2020-06-12 39.7 37.82 39.16 38.63 464800.0 37.81
2020-06-11 40.5 38.01 40.5 38.07 702000.0 37.26
2020-06-10 41.82 40.96 41.82 41.4 364900.0 40.52
2020-06-09 42.73 41.53 42.27 41.69 404700.0 40.81
2020-06-08 42.9 41.97 42.17 42.82 697900.0 41.91
2020-06-05 42.66 41.75 42.08 42.08 545300.0 41.19
2020-06-04 41.64 40.92 40.92 41.41 662300.0 40.53
2020-06-03 41.56 40.38 40.5 41.36 624800.0 40.48
2020-06-02 40.11 38.56 39.27 39.98 725600.0 39.13
2020-06-01 39.54 38.15 38.61 39.3 407000.0 38.47
2020-05-29 38.88 38.06 38.59 38.72 545400.0 37.9
2020-05-28 39.72 38.42 39.58 38.71 393600.0 37.89
2020-05-27 39.94 38.86 39.17 39.61 435900.0 38.77
2020-05-26 39.36 37.75 38.62 38.72 448600.0 37.9
2020-05-22 37.67 36.98 37.32 37.62 212800.0 36.82
2020-05-21 38.52 37.36 38.29 37.49 770600.0 36.7
2020-05-20 38.8 37.82 38.13 38.19 526600.0 37.38
2020-05-19 38.23 37.02 37.02 37.6 562000.0 36.8
2020-05-18 37.65 36.73 37.1 37.2 548800.0 36.41
2020-05-15 36.54 35.95 36.04 36.24 603900.0 35.47
2020-05-14 37.0 34.62 35.43 36.57 495800.0 35.54
2020-05-13 36.9 35.52 36.56 35.99 440700.0 34.98
2020-05-12 38.27 36.82 38.0 36.84 424900.0 35.8
2020-05-11 38.28 37.02 37.6 37.86 634600.0 36.79
2020-05-08 38.16 37.34 37.71 38.03 463700.0 36.96
2020-05-07 38.17 37.07 37.66 37.14 532700.0 36.09
2020-05-06 37.67 36.61 37.53 36.91 547300.0 35.87
2020-05-05 37.56 35.96 36.64 37.21 698600.0 36.16
2020-05-04 36.22 34.87 35.59 35.76 683600.0 34.75
2020-05-01 37.44 34.33 36.39 36.49 1121200.0 35.46
2020-04-30 39.41 38.26 39.41 38.42 630400.0 37.34
2020-04-29 40.98 39.93 40.13 39.98 553600.0 38.85
2020-04-28 40.15 39.21 39.64 39.26 505500.0 38.16
2020-04-27 39.23 37.76 38.06 39.07 301500.0 37.97
2020-04-24 37.81 36.64 36.99 37.68 479800.0 36.62
2020-04-23 38.05 36.74 37.37 36.85 347600.0 35.81
2020-04-22 37.68 35.53 36.5 37.18 644100.0 36.13
2020-04-21 36.53 35.25 35.85 35.65 521300.0 34.65
2020-04-20 37.23 34.53 35.65 36.69 492100.0 35.66
2020-04-17 37.57 36.67 36.85 37.06 505300.0 36.02
2020-04-16 36.85 35.32 36.78 36.09 578600.0 35.07
2020-04-15 36.56 35.8 36.3 36.29 516700.0 35.27
2020-04-14 37.64 34.03 35.71 37.28 593600.0 36.23
2020-04-13 35.57 34.24 35.57 35.13 623300.0 34.14
2020-04-09 36.51 35.26 36.22 35.66 472000.0 34.66
2020-04-08 36.09 34.84 35.76 35.7 742100.0 34.7
2020-04-07 36.35 34.93 35.8 35.08 743300.0 34.09
2020-04-06 35.19 34.15 34.49 35.05 807400.0 34.06
2020-04-03 33.86 31.58 32.9 33.04 953500.0 32.11
2020-04-02 33.03 30.53 31.24 32.9 920300.0 31.97
2020-04-01 32.25 30.62 31.81 31.22 405100.0 30.34
2020-03-31 34.18 32.58 32.58 33.08 595300.0 32.15
2020-03-30 33.72 31.24 31.86 33.58 1082400.0 32.63
2020-03-27 32.46 29.41 29.84 31.45 899800.0 30.56
2020-03-26 32.17 29.41 29.58 30.8 755500.0 29.93
2020-03-25 30.72 28.36 29.84 29.3 886900.0 28.48
2020-03-24 28.97 27.02 27.02 28.84 762200.0 28.03
2020-03-23 27.17 25.09 27.0 26.0 713800.0 25.27
2020-03-20 28.37 25.32 26.43 27.02 1422900.0 26.26
2020-03-19 26.72 20.42 21.07 26.17 768900.0 25.43
2020-03-18 27.6 20.55 26.01 21.27 1161800.0 20.67
2020-03-17 29.17 27.1 28.89 27.71 1399300.0 26.93
2020-03-16 33.6 28.12 31.2 28.21 897400.0 27.42
2020-03-13 34.13 31.55 32.62 34.11 912700.0 33.15
2020-03-12 32.88 30.3 31.78 31.1 642300.0 30.22
2020-03-11 37.09 33.4 35.45 33.86 547900.0 32.91
2020-03-10 36.74 34.78 36.28 36.49 785500.0 35.46
2020-03-09 38.7 35.34 37.43 35.42 607700.0 34.42
2020-03-06 39.99 38.43 38.43 39.88 737600.0 38.76
2020-03-05 39.81 38.86 39.55 39.63 548500.0 38.51
2020-03-04 40.46 39.38 39.82 40.46 406100.0 39.32
2020-03-03 41.28 39.1 40.08 39.24 751200.0 38.14
2020-03-02 40.86 39.19 40.56 40.31 942400.0 39.18
2020-02-28 40.33 38.27 38.76 40.28 1213900.0 39.15
2020-02-27 41.01 40.13 40.8 40.13 923200.0 39.0
2020-02-26 42.13 41.21 41.4 41.55 717200.0 40.38
2020-02-25 42.23 40.85 42.2 41.18 1036300.0 40.02
2020-02-24 42.81 41.62 42.33 41.78 1261200.0 40.6
2020-02-21 44.53 43.79 44.4 43.83 408200.0 42.6
2020-02-20 44.81 43.96 44.49 44.52 458300.0 43.27
2020-02-19 45.1 44.52 44.76 44.57 691400.0 43.32
2020-02-18 44.89 44.36 44.63 44.71 471000.0 43.45