National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
10.70
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.53 | 10.91 | 10.24 | 10.72 | 10.72 | 0.23% | 75,050 |
| Apr 24, 2025 | 10.59 | 10.95 | 10.56 | 10.70 | 10.70 | 0.61% | 65,146 |
| Apr 23, 2025 | 10.70 | 11.27 | 10.59 | 10.63 | 10.63 | -0.56% | 69,781 |
| Apr 22, 2025 | 10.47 | 11.21 | 10.20 | 10.69 | 10.69 | 5.53% | 87,057 |
| Apr 21, 2025 | 10.47 | 11.08 | 9.76 | 10.13 | 10.13 | -3.89% | 90,887 |
| Apr 17, 2025 | 10.47 | 10.85 | 10.40 | 10.54 | 10.54 | 0.09% | 79,839 |
| Apr 16, 2025 | 10.96 | 10.96 | 10.47 | 10.53 | 10.53 | -3.48% | 50,254 |
| Apr 15, 2025 | 10.77 | 11.42 | 10.45 | 10.91 | 10.91 | 1.21% | 120,515 |
| Apr 14, 2025 | 10.78 | 11.05 | 10.51 | 10.78 | 10.78 | 0.75% | 90,013 |
| Apr 11, 2025 | 11.21 | 11.72 | 10.60 | 10.70 | 10.70 | -4.21% | 87,305 |
| Apr 10, 2025 | 11.85 | 12.64 | 10.94 | 11.17 | 11.17 | -10.78% | 96,817 |
| Apr 9, 2025 | 11.86 | 13.38 | 11.64 | 12.52 | 12.52 | 4.68% | 97,072 |
| Apr 8, 2025 | 12.38 | 12.63 | 11.70 | 11.96 | 11.96 | -0.99% | 142,140 |
| Apr 7, 2025 | 12.08 | 12.58 | 11.55 | 12.08 | 12.08 | -2.58% | 111,283 |
| Apr 4, 2025 | 12.00 | 12.48 | 11.51 | 12.40 | 12.40 | 4.03% | 120,439 |
| Apr 3, 2025 | 11.76 | 12.24 | 11.38 | 11.92 | 11.92 | -1.97% | 106,589 |
| Apr 2, 2025 | 12.60 | 12.82 | 12.12 | 12.16 | 12.16 | -5.15% | 68,983 |
| Apr 1, 2025 | 12.79 | 13.07 | 12.52 | 12.82 | 12.82 | 0.16% | 93,436 |
| Mar 31, 2025 | 12.69 | 13.11 | 12.32 | 12.80 | 12.80 | -0.85% | 127,408 |
| Mar 28, 2025 | 14.02 | 14.02 | 12.88 | 12.91 | 12.91 | -8.11% | 64,677 |
| Mar 27, 2025 | 13.98 | 14.13 | 13.72 | 14.05 | 13.92 | 0.79% | 55,692 |
| Mar 26, 2025 | 13.75 | 14.14 | 13.73 | 13.94 | 13.81 | 1.64% | 65,522 |
| Mar 25, 2025 | 14.65 | 14.65 | 13.63 | 13.72 | 13.59 | -6.57% | 51,215 |
| Mar 24, 2025 | 14.64 | 15.04 | 14.46 | 14.68 | 14.55 | 1.66% | 75,107 |
| Mar 21, 2025 | 14.82 | 15.20 | 14.08 | 14.44 | 14.31 | -3.67% | 143,625 |
| Mar 20, 2025 | 15.71 | 15.90 | 14.97 | 14.99 | 14.85 | -5.55% | 61,239 |
| Mar 19, 2025 | 15.45 | 15.98 | 15.40 | 15.87 | 15.72 | 2.06% | 69,909 |
| Mar 18, 2025 | 15.08 | 15.67 | 14.73 | 15.55 | 15.41 | 3.19% | 86,106 |
| Mar 17, 2025 | 14.72 | 15.17 | 14.56 | 15.07 | 14.93 | 1.62% | 122,264 |
| Mar 14, 2025 | 14.66 | 15.09 | 14.24 | 14.83 | 14.69 | 1.64% | 76,541 |
| Mar 13, 2025 | 14.61 | 14.92 | 14.39 | 14.59 | 14.46 | -1.62% | 66,492 |
| Mar 12, 2025 | 14.90 | 15.19 | 14.39 | 14.83 | 14.69 | -0.40% | 79,048 |
| Mar 11, 2025 | 15.32 | 15.52 | 14.66 | 14.89 | 14.75 | -2.04% | 86,104 |
| Mar 10, 2025 | 15.00 | 15.60 | 15.00 | 15.20 | 15.06 | 0.60% | 112,135 |
| Mar 7, 2025 | 14.15 | 15.35 | 14.15 | 15.11 | 14.97 | 5.15% | 78,253 |
| Mar 6, 2025 | 14.04 | 14.41 | 13.86 | 14.37 | 14.24 | 0.98% | 65,530 |
| Mar 5, 2025 | 14.20 | 14.47 | 13.99 | 14.23 | 14.10 | 0.92% | 92,498 |
| Mar 4, 2025 | 13.93 | 14.37 | 13.74 | 14.10 | 13.97 | -0.35% | 97,649 |
| Mar 3, 2025 | 14.71 | 14.88 | 13.92 | 14.15 | 14.02 | -3.02% | 86,436 |
| Feb 28, 2025 | 14.41 | 14.85 | 13.93 | 14.59 | 14.46 | 0.62% | 509,517 |
| Feb 27, 2025 | 14.80 | 15.10 | 14.36 | 14.50 | 14.37 | -2.42% | 68,520 |
| Feb 26, 2025 | 15.22 | 15.98 | 14.78 | 14.86 | 14.72 | -3.32% | 67,483 |
| Feb 25, 2025 | 16.03 | 16.03 | 15.27 | 15.37 | 15.23 | -1.35% | 95,142 |
| Feb 24, 2025 | 15.77 | 16.35 | 15.38 | 15.58 | 15.44 | -0.19% | 101,931 |
| Feb 21, 2025 | 16.57 | 17.39 | 15.59 | 15.61 | 15.47 | -5.16% | 67,619 |
| Feb 20, 2025 | 16.90 | 16.93 | 16.46 | 16.46 | 16.31 | -3.35% | 66,391 |
| Feb 19, 2025 | 17.39 | 17.39 | 16.99 | 17.03 | 16.87 | -3.24% | 61,957 |
| Feb 18, 2025 | 17.70 | 17.77 | 17.36 | 17.60 | 17.44 | -0.56% | 63,542 |
| Feb 14, 2025 | 18.03 | 18.41 | 17.61 | 17.70 | 17.54 | -0.95% | 89,949 |
| Feb 13, 2025 | 17.42 | 17.98 | 17.10 | 17.87 | 17.71 | 3.59% | 72,544 |