Skip to main content
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
18.50
+0.34 (1.87%)
Nov 4, 2024, 4:00 PM EST - Market closed

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.1718.6118.1118.5018.501.87%87,288
Nov 1, 202418.3018.4517.7218.1618.160.17%123,640
Oct 31, 202417.8618.5817.6618.1318.131.23%89,985
Oct 30, 202417.7718.1917.6217.9117.910.79%83,743
Oct 29, 202418.5918.7917.7317.7717.77-5.33%83,899
Oct 28, 202418.3519.4518.3518.7718.774.51%88,238
Oct 25, 202418.3318.4617.7817.9617.96-1.86%51,163
Oct 24, 202418.4518.6918.1818.3018.30-0.71%59,273
Oct 23, 202418.5518.6718.2618.4318.43-1.39%77,660
Oct 22, 202418.7118.8518.2718.6918.69-0.74%68,530
Oct 21, 202419.9620.0218.8218.8318.83-5.61%79,893
Oct 18, 202419.8219.9919.2319.9519.951.01%87,728
Oct 17, 202419.3719.7719.2019.7519.751.54%55,017
Oct 16, 202419.6119.9119.3419.4519.450.05%57,630
Oct 15, 202419.1019.8219.1019.4419.442.10%68,100
Oct 14, 202418.8919.1818.7119.0419.040.95%49,509
Oct 11, 202418.7019.1018.7018.8618.860.80%56,157
Oct 10, 202419.0119.0418.7118.7118.71-2.50%63,291
Oct 9, 202419.4719.6419.1019.1919.19-1.54%73,269
Oct 8, 202419.5519.7119.3819.4919.490.10%57,855
Oct 7, 202419.8519.9619.2619.4719.47-2.50%70,174
Oct 4, 202420.5320.5519.9219.9719.97-1.38%62,010
Oct 3, 202420.9721.3220.0420.2520.25-3.94%51,327
Oct 2, 202421.7921.9821.0821.0821.08-3.21%49,246
Oct 1, 202422.8822.9621.7521.7821.78-4.72%81,982
Sep 30, 202422.2922.9922.2522.8622.862.10%101,886
Sep 27, 202422.3522.5722.1822.3922.390.36%41,631
Sep 26, 202422.1322.4122.1322.3122.191.73%51,349
Sep 25, 202422.2222.2221.8421.9321.81-1.44%58,686
Sep 24, 202422.1322.2921.8422.2522.131.14%67,988
Sep 23, 202421.6522.2421.5022.0021.881.66%54,089
Sep 20, 202421.9522.1821.5121.6421.53-1.41%160,896
Sep 19, 202422.2422.3921.7521.9521.830.60%67,271
Sep 18, 202421.9522.5821.7521.8221.70-1.13%51,835
Sep 17, 202422.4122.6321.9722.0721.95-0.54%49,814
Sep 16, 202422.0622.2021.6422.1922.071.32%98,559
Sep 13, 202421.8422.1321.4721.9021.781.15%53,365
Sep 12, 202421.5821.8621.3621.6521.541.17%51,811
Sep 11, 202421.4821.6721.0521.4021.29-1.11%68,073
Sep 10, 202421.2621.7520.9821.6421.532.46%69,104
Sep 9, 202421.6921.9221.0821.1221.01-2.72%80,086
Sep 6, 202421.7322.0921.6221.7121.590.28%87,959
Sep 5, 202422.2722.2721.6021.6521.54-2.74%81,762
Sep 4, 202422.2422.6022.1922.2622.140.41%76,483
Sep 3, 202422.5622.9922.1722.1722.05-2.76%75,531
Aug 30, 202422.2622.8422.2222.8022.682.33%76,390
Aug 29, 202422.2222.7321.9622.2822.160.77%63,213
Aug 28, 202422.0522.3521.9722.1121.990.23%60,890
Aug 27, 202421.8522.1321.7722.0621.940.23%67,718
Aug 26, 202422.1322.3521.9422.0121.890.59%53,016
Aug 23, 202420.7222.0720.7021.8821.765.75%99,334
Aug 22, 202421.1921.4020.5820.6920.58-2.50%70,495
Aug 21, 202420.8921.4820.6621.2221.111.82%90,618
Aug 20, 202421.4721.4720.8420.8420.73-2.64%77,988
Aug 19, 202421.1521.5020.9621.4121.291.83%88,405
Aug 16, 202421.1621.5221.0121.0220.91-0.99%115,736
Aug 15, 202421.3721.7021.1421.2321.120.28%141,705
Aug 14, 202421.7421.7821.1421.1721.06-2.13%83,694
Aug 13, 202420.9521.6620.4121.6321.523.74%96,261
Aug 12, 202421.3621.3620.8420.8520.74-1.56%80,338
Aug 9, 202420.9721.4820.7821.1821.070.62%80,498
Aug 8, 202420.7621.4520.6221.0520.942.11%89,147
Aug 7, 202422.6022.6020.5120.6220.51-9.54%108,743
Aug 6, 202423.1223.2922.6422.7922.67-2.36%103,565
Aug 5, 202424.4824.4823.0223.3423.22-6.57%91,463
Aug 2, 202425.3426.0224.8524.9824.85-4.55%69,085
Aug 1, 202426.5927.0725.7626.1726.032.67%186,095
Jul 31, 202424.8525.9824.0725.4925.352.53%226,482
Jul 30, 202423.9824.9523.4924.8624.733.76%110,519
Jul 29, 202424.6325.0123.8423.9623.83-2.84%73,215
Jul 26, 202425.4825.6424.3924.6624.53-2.18%98,525
Jul 25, 202424.9925.8824.9925.2125.081.16%85,648
Jul 24, 202424.5725.2124.5724.9224.791.38%79,364
Jul 23, 202424.2024.6624.1024.5824.451.11%79,384
Jul 22, 202423.7124.3823.3924.3124.183.31%73,077
Jul 19, 202423.9824.0523.3323.5323.41-1.67%97,717
Jul 18, 202424.4224.8623.8323.9323.80-2.60%62,594
Jul 17, 202424.4525.0024.4324.5724.44-0.24%80,809
Jul 16, 202423.6624.9623.4324.6324.504.85%95,031
Jul 15, 202423.4423.9923.2423.4923.37-0.13%97,479
Jul 12, 202422.9523.6922.7123.5223.402.53%119,786
Jul 11, 202422.5723.1022.5122.9422.822.41%173,232
Jul 10, 202422.1522.5321.8122.4022.281.40%110,123
Jul 9, 202422.9022.9021.8822.0921.97-3.96%130,356
Jul 8, 202422.9723.2222.7023.0022.880.04%146,197
Jul 5, 202422.9123.0121.7322.9922.870.17%312,629
Jul 3, 202422.8523.2722.7122.9522.830.26%126,923
Jul 2, 202422.8322.9222.5122.8922.77-0.04%159,968
Jul 1, 202423.0323.3022.4722.9022.78-0.22%162,800
Jun 28, 202423.0123.3922.8522.9522.83-0.17%459,556
Jun 27, 202423.1123.3022.7522.9922.75-0.04%415,001
Jun 26, 202423.3223.3222.9423.0022.76-1.92%222,698
Jun 25, 202424.8724.8823.4523.4523.20-5.71%67,233
Jun 24, 202425.3625.5324.8424.8724.61-1.97%108,705
Jun 21, 202425.1226.0024.9325.3725.101.28%330,850
Jun 20, 202425.0325.4524.8725.0524.79-0.28%214,277
Jun 18, 202425.2125.7325.0625.1224.86-0.51%93,423
Jun 17, 202425.1025.5824.8525.2524.99-0.16%119,135
Jun 14, 202425.0525.3324.7825.2925.020.16%178,800
Jun 13, 202425.2225.7224.8425.2524.99-0.39%119,062