Skip to main content
logo
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
11.68
+0.23 (2.01%)
At close: Oct 16, 2025, 4:00 PM EDT
11.67
-0.01 (-0.09%)
After-hours: Oct 16, 2025, 6:19 PM EDT

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202511.5611.7711.2011.6811.682.01%102,898
Oct 15, 202511.5611.8711.3211.4511.45-0.61%54,446
Oct 14, 202511.4111.6211.0111.5211.520.35%117,082
Oct 13, 202511.6711.8111.4311.4811.48-95,609
Oct 10, 202511.7211.8511.2811.4811.48-2.05%108,487
Oct 9, 202511.9011.9211.6611.7211.72-1.68%73,543
Oct 8, 202512.1212.3011.9011.9211.92-0.83%93,843
Oct 7, 202512.0212.2511.9112.0212.02-0.41%101,658
Oct 6, 202512.2512.2511.8212.0712.07-1.15%113,347
Oct 3, 202512.4612.8012.1012.2112.21-2.01%62,161
Oct 2, 202512.4912.5312.2212.4612.46-0.32%69,191
Oct 1, 202512.8412.8412.2612.5012.50-2.19%81,623
Sep 30, 202512.6812.9712.5912.7812.780.08%149,334
Sep 29, 202513.3613.3612.7412.7712.77-3.98%83,879
Sep 26, 202513.8113.8113.0513.3013.30-3.97%76,447
Sep 25, 202514.4114.4513.8213.8513.73-4.81%68,585
Sep 24, 202514.7114.8914.4414.5514.42-0.82%44,266
Sep 23, 202515.2015.4314.3314.6714.54-3.61%93,734
Sep 22, 202514.8715.3614.7015.2215.082.84%98,010
Sep 19, 202515.9516.0914.7014.8014.67-6.86%196,339
Sep 18, 202515.9616.3015.7215.8915.75-0.13%209,814
Sep 17, 202516.0616.3415.8315.9115.77-0.93%100,815
Sep 16, 202516.1416.2115.9816.0615.92-0.86%71,894
Sep 15, 202516.0916.4615.9116.2016.061.19%99,835
Sep 12, 202516.2016.2015.8516.0115.87-1.17%76,146
Sep 11, 202515.9916.2815.9916.2016.061.95%68,661
Sep 10, 202516.0716.0915.6415.8915.75-1.55%82,433
Sep 9, 202515.7616.1715.5016.1416.002.48%91,249
Sep 8, 202515.5015.7715.3415.7515.612.27%85,219
Sep 5, 202515.0115.6714.9115.4015.262.94%133,413
Sep 4, 202514.8815.1114.7514.9614.831.56%117,358
Sep 3, 202514.9815.2514.7014.7314.60-2.26%103,506
Sep 2, 202514.5515.1514.5515.0714.942.59%105,607
Aug 29, 202514.7014.9014.5114.6914.560.27%78,210
Aug 28, 202515.6015.6014.5814.6514.52-5.36%70,005
Aug 27, 202515.2315.5715.1115.4815.340.65%57,921
Aug 26, 202515.4015.5015.1615.3815.240.79%61,686
Aug 25, 202515.2315.4815.1515.2615.12-0.72%54,090
Aug 22, 202514.6315.4914.5315.3715.235.93%83,241
Aug 21, 202515.5915.6314.4514.5114.38-7.70%75,299
Aug 20, 202516.0716.0715.5715.7215.58-2.78%117,200
Aug 19, 202515.5516.2115.3616.1716.034.26%124,944
Aug 18, 202515.3815.5415.1315.5115.371.31%98,456
Aug 15, 202515.0815.3614.9015.3115.172.07%97,960
Aug 14, 202515.4015.7314.7315.0014.87-3.66%124,669
Aug 13, 202515.5316.0615.4415.5715.430.26%129,509
Aug 12, 202515.1515.7115.0015.5315.392.92%115,752
Aug 11, 202515.2015.4414.9815.0914.96-0.07%119,085
Aug 8, 202514.6915.1614.6115.1014.972.79%118,646
Aug 7, 202514.3714.7214.3214.6914.563.74%121,520