National Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.13	17.23	16.65	17.14	17.14	0.06%	65,525
Mar 27, 2026	17.35	17.44	16.84	17.13	17.13	-2.23%	47,417
Mar 26, 2026	16.91	17.81	16.91	17.52	17.36	1.98%	51,913
Mar 25, 2026	17.48	17.70	16.75	17.18	17.02	-1.49%	66,922
Mar 24, 2026	17.50	17.74	17.04	17.44	17.28	-0.40%	59,585
Mar 23, 2026	17.60	17.84	16.53	17.51	17.35	1.10%	143,604
Mar 20, 2026	17.41	17.53	16.86	17.32	17.16	0.06%	148,138
Mar 19, 2026	17.24	17.57	16.60	17.31	17.15	-1.48%	86,039
Mar 18, 2026	17.65	18.20	17.26	17.57	17.41	-0.90%	124,838
Mar 17, 2026	17.37	18.31	17.37	17.73	17.57	1.90%	135,329
Mar 16, 2026	16.50	17.64	16.44	17.40	17.24	5.33%	121,134
Mar 13, 2026	16.43	16.71	16.26	16.52	16.37	0.12%	87,874
Mar 12, 2026	15.94	16.96	15.94	16.50	16.35	3.06%	89,207
Mar 11, 2026	16.04	16.44	15.62	16.01	15.86	-1.60%	99,369
Mar 10, 2026	15.76	17.01	15.76	16.27	16.12	8.68%	143,164
Mar 9, 2026	14.75	15.92	14.61	14.97	14.83	2.60%	264,963
Mar 6, 2026	13.82	14.83	13.58	14.59	14.46	3.92%	151,258
Mar 5, 2026	12.90	14.18	12.77	14.04	13.91	7.01%	180,288
Mar 4, 2026	13.47	13.81	13.12	13.12	13.00	-2.02%	68,310
Mar 3, 2026	13.88	13.88	13.27	13.39	13.27	-3.32%	120,689
Mar 2, 2026	13.22	14.46	13.22	13.85	13.72	3.28%	225,054
Feb 27, 2026	13.24	13.79	13.19	13.41	13.29	-0.22%	58,497
Feb 26, 2026	12.98	13.57	12.95	13.44	13.32	3.94%	77,783
Feb 25, 2026	12.55	13.05	12.35	12.93	12.81	3.52%	97,917
Feb 24, 2026	12.45	12.71	12.16	12.49	12.38	-0.08%	69,682
Feb 23, 2026	13.51	14.05	12.49	12.50	12.39	-8.56%	98,707
Feb 20, 2026	13.36	14.04	13.14	13.67	13.55	9.80%	135,564
Feb 19, 2026	12.32	12.66	11.99	12.45	12.34	0.97%	85,192
Feb 18, 2026	12.06	12.52	11.87	12.33	12.22	2.49%	77,779
Feb 17, 2026	12.08	12.54	11.74	12.03	11.92	-0.41%	134,323
Feb 13, 2026	12.80	13.12	12.05	12.08	11.97	-5.85%	93,411
Feb 12, 2026	13.85	13.86	12.65	12.83	12.71	-6.69%	113,287
Feb 11, 2026	14.51	14.96	13.12	13.75	13.62	-5.56%	200,940
Feb 10, 2026	15.45	15.47	13.92	14.56	14.43	-5.27%	218,537
Feb 9, 2026	15.97	15.97	15.27	15.37	15.23	-3.58%	206,949
Feb 6, 2026	16.14	16.45	15.60	15.94	15.79	0.06%	307,850
Feb 5, 2026	15.24	16.07	15.01	15.93	15.78	4.32%	192,592
Feb 4, 2026	17.51	17.87	14.94	15.27	15.13	-13.34%	166,574
Feb 3, 2026	21.45	21.45	16.66	17.62	17.46	-19.54%	196,394
Feb 2, 2026	20.51	22.00	19.97	21.90	21.70	7.67%	87,640
Jan 30, 2026	19.94	20.42	19.74	20.34	20.15	1.45%	63,313
Jan 29, 2026	20.01	20.23	19.54	20.05	19.87	1.21%	70,954
Jan 28, 2026	20.17	20.62	19.53	19.81	19.63	-2.65%	76,884
Jan 27, 2026	20.90	21.00	20.00	20.35	20.16	-2.19%	57,140
Jan 26, 2026	21.18	21.50	20.63	20.81	20.62	-1.26%	45,923
Jan 23, 2026	21.87	21.96	20.74	21.07	20.88	-4.27%	38,032
Jan 22, 2026	22.39	22.54	21.28	22.01	21.81	-2.09%	70,863
Jan 21, 2026	21.98	22.76	21.53	22.48	22.27	2.70%	80,839
Jan 20, 2026	21.94	22.79	21.85	21.89	21.69	-1.49%	112,573
Jan 16, 2026	21.23	22.29	21.23	22.22	22.02	4.32%	78,174