Skip to main content
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
17.17
+0.10 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.8217.8816.8217.1717.170.59%333,536
Dec 19, 202417.2317.5116.7417.0717.07-0.64%115,918
Dec 18, 202417.6818.3117.0717.1817.18-2.83%115,447
Dec 17, 202417.1317.8317.0017.6817.682.85%123,024
Dec 16, 202417.7918.5816.9317.1917.19-3.37%149,889
Dec 13, 202418.4018.5117.7117.7917.79-3.68%95,161
Dec 12, 202419.0719.1418.4718.4718.47-3.20%79,016
Dec 11, 202419.4919.4919.0519.0819.08-1.40%267,903
Dec 10, 202419.5719.7019.2619.3519.35-0.77%72,131
Dec 9, 202418.8819.7118.8819.5019.502.69%107,234
Dec 6, 202419.3419.3418.8818.9918.99-1.25%89,210
Dec 5, 202419.7019.9419.1419.2319.23-2.48%84,305
Dec 4, 202419.3219.7919.1519.7219.722.15%94,827
Dec 3, 202419.7719.7719.2419.3119.31-2.35%68,086
Dec 2, 202419.6719.8519.3119.7719.770.56%115,570
Nov 29, 202419.5019.8019.1619.6619.660.92%43,702
Nov 27, 202419.5619.9019.1119.4819.48-0.31%50,430
Nov 26, 202419.6319.6519.1219.5419.54-0.51%109,134
Nov 25, 202419.4020.1118.8719.6419.642.72%101,045
Nov 22, 202419.5819.7919.0319.1219.12-1.75%65,922
Nov 21, 202418.7519.4918.6219.4619.463.79%86,900
Nov 20, 202418.7718.9718.6318.7518.75-0.42%99,554
Nov 19, 202418.3318.9218.3318.8318.831.95%82,352
Nov 18, 202419.2219.2218.4118.4718.47-3.50%109,292
Nov 15, 202419.1519.3018.9619.1419.140.90%83,529
Nov 14, 202420.3920.3918.9318.9718.97-6.37%76,703
Nov 13, 202420.3920.5420.0320.2620.26-0.54%69,631
Nov 12, 202421.1021.2920.1920.3720.37-4.32%100,344
Nov 11, 202420.2021.6420.2021.2921.296.50%98,190
Nov 8, 202420.0720.1119.7819.9919.99-0.05%54,359
Nov 7, 202420.3520.5719.7720.0020.00-2.06%82,559
Nov 6, 202419.9920.6919.4620.4220.426.80%91,193
Nov 5, 202418.4519.2618.4519.1219.123.35%70,495
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