National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
15.24
-0.30 (-1.96%)
At close: Nov 14, 2025, 4:00 PM EST
15.23
0.00 (-0.03%)
After-hours: Nov 14, 2025, 4:20 PM EST
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 15.45 | 15.75 | 14.75 | 15.23 | 15.23 | -1.99% | 96,866 |
| Nov 13, 2025 | 15.42 | 15.72 | 14.88 | 15.54 | 15.54 | 0.71% | 81,373 |
| Nov 12, 2025 | 15.00 | 15.43 | 14.96 | 15.43 | 15.43 | 3.35% | 118,779 |
| Nov 11, 2025 | 14.50 | 15.04 | 13.86 | 14.93 | 14.93 | 3.11% | 131,275 |
| Nov 10, 2025 | 14.89 | 14.89 | 14.37 | 14.48 | 14.48 | -1.50% | 93,152 |
| Nov 7, 2025 | 14.34 | 14.78 | 14.14 | 14.70 | 14.70 | 2.51% | 107,328 |
| Nov 6, 2025 | 14.06 | 14.36 | 13.73 | 14.34 | 14.34 | 1.92% | 76,437 |
| Nov 5, 2025 | 13.91 | 14.11 | 13.39 | 14.07 | 14.07 | 2.10% | 86,373 |
| Nov 4, 2025 | 13.17 | 14.18 | 13.14 | 13.78 | 13.78 | 4.00% | 172,659 |
| Nov 3, 2025 | 13.38 | 13.47 | 13.16 | 13.25 | 13.25 | -0.82% | 49,662 |
| Oct 31, 2025 | 13.06 | 13.38 | 12.62 | 13.36 | 13.36 | 1.98% | 107,609 |
| Oct 30, 2025 | 13.28 | 13.29 | 12.78 | 13.10 | 13.10 | -2.60% | 115,623 |
| Oct 29, 2025 | 13.30 | 13.90 | 13.20 | 13.45 | 13.45 | 1.51% | 141,133 |
| Oct 28, 2025 | 11.43 | 14.00 | 11.43 | 13.25 | 13.25 | 16.02% | 273,232 |
| Oct 27, 2025 | 11.77 | 11.77 | 11.32 | 11.42 | 11.42 | -2.06% | 86,331 |
| Oct 24, 2025 | 11.81 | 12.02 | 11.51 | 11.66 | 11.66 | - | 61,134 |
| Oct 23, 2025 | 11.90 | 11.97 | 11.55 | 11.66 | 11.66 | -2.02% | 61,003 |
| Oct 22, 2025 | 12.04 | 12.16 | 11.76 | 11.90 | 11.90 | -1.57% | 64,623 |
| Oct 21, 2025 | 11.93 | 12.14 | 11.80 | 12.09 | 12.09 | 1.34% | 62,189 |
| Oct 20, 2025 | 11.70 | 11.99 | 11.60 | 11.93 | 11.93 | 2.76% | 129,406 |
| Oct 17, 2025 | 11.62 | 11.88 | 11.42 | 11.61 | 11.61 | -0.60% | 108,828 |
| Oct 16, 2025 | 11.56 | 11.77 | 11.20 | 11.68 | 11.68 | 2.01% | 102,898 |
| Oct 15, 2025 | 11.56 | 11.87 | 11.32 | 11.45 | 11.45 | -0.61% | 54,446 |
| Oct 14, 2025 | 11.41 | 11.62 | 11.01 | 11.52 | 11.52 | 0.35% | 117,082 |
| Oct 13, 2025 | 11.67 | 11.81 | 11.43 | 11.48 | 11.48 | - | 95,609 |
| Oct 10, 2025 | 11.72 | 11.85 | 11.28 | 11.48 | 11.48 | -2.05% | 108,487 |
| Oct 9, 2025 | 11.90 | 11.92 | 11.66 | 11.72 | 11.72 | -1.68% | 73,543 |
| Oct 8, 2025 | 12.12 | 12.30 | 11.90 | 11.92 | 11.92 | -0.83% | 93,843 |
| Oct 7, 2025 | 12.02 | 12.25 | 11.91 | 12.02 | 12.02 | -0.41% | 101,658 |
| Oct 6, 2025 | 12.25 | 12.25 | 11.82 | 12.07 | 12.07 | -1.15% | 113,347 |
| Oct 3, 2025 | 12.46 | 12.80 | 12.10 | 12.21 | 12.21 | -2.01% | 62,161 |
| Oct 2, 2025 | 12.49 | 12.53 | 12.22 | 12.46 | 12.46 | -0.32% | 69,191 |
| Oct 1, 2025 | 12.84 | 12.84 | 12.26 | 12.50 | 12.50 | -2.19% | 81,623 |
| Sep 30, 2025 | 12.68 | 12.97 | 12.59 | 12.78 | 12.78 | 0.08% | 149,334 |
| Sep 29, 2025 | 13.36 | 13.36 | 12.74 | 12.77 | 12.77 | -3.98% | 83,879 |
| Sep 26, 2025 | 13.81 | 13.81 | 13.05 | 13.30 | 13.30 | -3.97% | 76,447 |
| Sep 25, 2025 | 14.41 | 14.45 | 13.82 | 13.85 | 13.73 | -4.81% | 68,585 |
| Sep 24, 2025 | 14.71 | 14.89 | 14.44 | 14.55 | 14.42 | -0.82% | 44,266 |
| Sep 23, 2025 | 15.20 | 15.43 | 14.33 | 14.67 | 14.54 | -3.61% | 93,734 |
| Sep 22, 2025 | 14.87 | 15.36 | 14.70 | 15.22 | 15.08 | 2.84% | 98,010 |
| Sep 19, 2025 | 15.95 | 16.09 | 14.70 | 14.80 | 14.67 | -6.86% | 196,339 |
| Sep 18, 2025 | 15.96 | 16.30 | 15.72 | 15.89 | 15.75 | -0.13% | 209,814 |
| Sep 17, 2025 | 16.06 | 16.34 | 15.83 | 15.91 | 15.77 | -0.93% | 100,815 |
| Sep 16, 2025 | 16.14 | 16.21 | 15.98 | 16.06 | 15.92 | -0.86% | 71,894 |
| Sep 15, 2025 | 16.09 | 16.46 | 15.91 | 16.20 | 16.06 | 1.19% | 99,835 |
| Sep 12, 2025 | 16.20 | 16.20 | 15.85 | 16.01 | 15.87 | -1.17% | 76,146 |
| Sep 11, 2025 | 15.99 | 16.28 | 15.99 | 16.20 | 16.06 | 1.95% | 68,661 |
| Sep 10, 2025 | 16.07 | 16.09 | 15.64 | 15.89 | 15.75 | -1.55% | 82,433 |
| Sep 9, 2025 | 15.76 | 16.17 | 15.50 | 16.14 | 16.00 | 2.48% | 91,249 |
| Sep 8, 2025 | 15.50 | 15.77 | 15.34 | 15.75 | 15.61 | 2.27% | 85,219 |