Skip to main content
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
15.61
-0.85 (-5.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.9016.9316.4616.4616.46-3.35%66,391
Feb 19, 202517.3917.3916.9917.0317.03-3.24%61,957
Feb 18, 202517.7017.7717.3617.6017.60-0.56%63,542
Feb 14, 202518.0318.4117.6117.7017.70-0.95%89,949
Feb 13, 202517.4217.9817.1017.8717.873.59%72,544
Feb 12, 202517.1417.4716.9217.2517.25-1.54%76,110
Feb 11, 202517.0317.6317.0317.5217.521.62%61,650
Feb 10, 202516.7217.3716.7017.2417.243.30%74,036
Feb 7, 202516.8617.0416.5116.6916.69-0.77%79,019
Feb 6, 202516.9617.0116.7316.8216.82-0.47%66,585
Feb 5, 202516.3516.9916.2316.9016.903.81%115,655
Feb 4, 202516.2817.0816.0516.2816.28-0.49%70,880
Feb 3, 202516.4716.6116.2016.3616.36-1.86%78,085
Jan 31, 202516.6316.9016.3316.6716.67-0.30%81,202
Jan 30, 202516.4217.3716.2916.7216.722.39%98,357
Jan 29, 202516.5116.5115.9016.3316.33-1.09%68,074
Jan 28, 202518.6618.6616.0916.5116.51-11.85%139,183
Jan 27, 202517.9819.0117.8318.7318.734.29%82,206
Jan 24, 202517.8718.2317.5817.9617.96-0.50%56,845
Jan 23, 202517.4818.2017.4218.0518.053.26%62,013
Jan 22, 202517.7917.9617.3217.4817.48-1.91%53,185
Jan 21, 202517.5918.4517.0917.8217.822.35%96,957
Jan 17, 202517.4317.4617.1217.4117.410.93%53,672
Jan 16, 202517.1617.4316.7917.2517.250.76%53,264
Jan 15, 202517.3317.3316.9117.1217.121.12%32,356
Jan 14, 202517.2817.4716.5016.9316.93-1.97%67,301
Jan 13, 202516.7117.4316.5617.2717.272.86%109,962
Jan 10, 202517.1217.1216.6416.7916.79-3.17%96,576
Jan 8, 202517.2817.6316.8717.3417.34-0.12%75,427
Jan 7, 202517.6717.9217.2317.3617.36-1.75%61,861
Jan 6, 202517.7518.0717.5817.6717.67-0.34%87,154
Jan 3, 202517.4117.9817.2817.7317.732.54%80,699
Jan 2, 202517.7618.1117.2417.2917.29-1.98%50,604
Dec 31, 202417.4217.7317.3217.6417.641.32%59,699
Dec 30, 202417.2117.6516.9917.4117.41-0.11%71,343
Dec 27, 202417.7217.9517.0117.4317.43-2.84%82,437
Dec 26, 202417.7317.9416.9317.9417.821.01%154,106
Dec 24, 202417.9418.3717.7417.7617.64-0.45%50,567
Dec 23, 202417.1717.9017.0617.8417.723.90%122,869
Dec 20, 202416.8217.8816.8217.1717.050.59%333,536
Dec 19, 202417.2317.5116.7417.0716.95-0.64%115,918
Dec 18, 202417.6818.3117.0717.1817.06-2.83%115,447
Dec 17, 202417.1317.8317.0017.6817.562.85%123,024
Dec 16, 202417.7918.5816.9317.1917.07-3.37%149,889
Dec 13, 202418.4018.5117.7117.7917.67-3.68%95,161
Dec 12, 202419.0719.1418.4718.4718.34-3.20%79,016
Dec 11, 202419.4919.4919.0519.0818.95-1.40%267,903
Dec 10, 202419.5719.7019.2619.3519.22-0.77%72,131
Dec 9, 202418.8819.7118.8819.5019.372.69%107,234
Dec 6, 202419.3419.3418.8818.9918.86-1.25%89,210
Dec 5, 202419.7019.9419.1419.2319.10-2.48%84,305
Dec 4, 202419.3219.7919.1519.7219.592.15%94,827
Dec 3, 202419.7719.7719.2419.3119.17-2.35%68,086
Dec 2, 202419.6719.8519.3119.7719.640.56%115,570
Nov 29, 202419.5019.8019.1619.6619.530.92%43,702
Nov 27, 202419.5619.9019.1119.4819.35-0.31%50,430
Nov 26, 202419.6319.6519.1219.5419.41-0.51%109,134
Nov 25, 202419.4020.1118.8719.6419.512.72%101,045
Nov 22, 202419.5819.7919.0319.1218.99-1.75%65,922
Nov 21, 202418.7519.4918.6219.4619.333.79%86,900
Nov 20, 202418.7718.9718.6318.7518.62-0.42%99,554
Nov 19, 202418.3318.9218.3318.8318.701.95%82,352
Nov 18, 202419.2219.2218.4118.4718.34-3.50%109,292
Nov 15, 202419.1519.3018.9619.1419.010.90%83,529
Nov 14, 202420.3920.3918.9318.9718.84-6.37%76,703
Nov 13, 202420.3920.5420.0320.2620.12-0.54%69,631
Nov 12, 202421.1021.2920.1920.3720.23-4.32%100,344
Nov 11, 202420.2021.6420.2021.2921.146.50%98,190
Nov 8, 202420.0720.1119.7819.9919.85-0.05%54,359
Nov 7, 202420.3520.5719.7720.0019.86-2.06%82,559
Nov 6, 202419.9920.6919.4620.4220.286.80%91,193
Nov 5, 202418.4519.2618.4519.1218.993.35%70,495
Nov 4, 202418.1718.6118.1118.5018.371.87%87,288
Nov 1, 202418.3018.4517.7218.1618.040.17%123,640
Oct 31, 202417.8618.5817.6618.1318.011.23%89,985
Oct 30, 202417.7718.1917.6217.9117.790.79%83,743
Oct 29, 202418.5918.7917.7317.7717.65-5.33%83,899
Oct 28, 202418.3519.4518.3518.7718.644.51%88,238
Oct 25, 202418.3318.4617.7817.9617.84-1.86%51,163
Oct 24, 202418.4518.6918.1818.3018.18-0.71%59,273
Oct 23, 202418.5518.6718.2618.4318.30-1.39%77,660
Oct 22, 202418.7118.8518.2718.6918.56-0.74%68,530
Oct 21, 202419.9620.0218.8218.8318.70-5.61%79,893
Oct 18, 202419.8219.9919.2319.9519.811.01%87,728
Oct 17, 202419.3719.7719.2019.7519.621.54%55,017
Oct 16, 202419.6119.9119.3419.4519.320.05%57,630
Oct 15, 202419.1019.8219.1019.4419.312.10%68,100
Oct 14, 202418.8919.1818.7119.0418.910.95%49,509
Oct 11, 202418.7019.1018.7018.8618.730.80%56,157
Oct 10, 202419.0119.0418.7118.7118.58-2.50%63,291
Oct 9, 202419.4719.6419.1019.1919.06-1.54%73,269
Oct 8, 202419.5519.7119.3819.4919.360.10%57,855
Oct 7, 202419.8519.9619.2619.4719.34-2.50%70,174
Oct 4, 202420.5320.5519.9219.9719.83-1.38%62,010
Oct 3, 202420.9721.3220.0420.2520.11-3.94%51,327
Oct 2, 202421.7921.9821.0821.0820.94-3.21%49,246
Oct 1, 202422.8822.9621.7521.7821.63-4.72%81,982
Sep 30, 202422.2922.9922.2522.8622.702.10%101,886
Sep 27, 202422.3522.5722.1822.3922.240.36%41,631
Sep 26, 202422.1322.4122.1322.3122.041.73%51,349