Skip to main content
logo
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
14.12
+0.30 (2.21%)
At close: Aug 6, 2025, 4:00 PM
14.16
+0.04 (0.32%)
After-hours: Aug 6, 2025, 4:10 PM EDT

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202513.8414.2313.8014.12-2.21%69,687
Aug 5, 202513.7514.1413.7113.8113.811.10%128,905
Aug 4, 202512.6913.8612.6913.6613.668.59%153,571
Aug 1, 202512.3212.8412.2912.5812.580.64%192,643
Jul 31, 202512.5613.1512.4412.5012.50-1.03%183,225
Jul 30, 202513.3413.3412.3212.6312.63-4.75%164,016
Jul 29, 202514.4314.4313.0313.2613.26-4.84%137,647
Jul 28, 202513.8914.1513.8213.9413.940.32%57,938
Jul 25, 202514.2614.5313.8513.8913.89-1.63%42,798
Jul 24, 202514.6914.7514.0614.1214.12-4.14%84,714
Jul 23, 202514.3714.7314.0014.7314.734.03%71,788
Jul 22, 202514.0714.3914.0714.1614.160.78%72,744
Jul 21, 202514.2414.3414.0014.0514.05-1.20%49,268
Jul 18, 202515.0415.0414.1914.2214.22-4.88%77,099
Jul 17, 202514.9415.4814.7714.9514.95-118,286
Jul 16, 202515.2315.5114.8614.9514.95-0.99%113,731
Jul 15, 202515.4415.7314.8915.1015.10-1.82%114,553
Jul 14, 202516.0316.3615.3115.3815.38-3.63%130,838
Jul 11, 202516.0816.1515.8115.9615.96-1.94%47,793
Jul 10, 202516.6417.0216.2116.2816.28-2.78%57,681
Jul 9, 202516.8916.9116.4116.7416.74-0.77%35,687
Jul 8, 202516.5317.1216.4716.8716.872.43%60,822
Jul 7, 202516.8516.8616.2816.4716.47-3.17%61,227
Jul 3, 202516.5917.2216.5517.0117.012.84%45,734
Jul 2, 202516.5716.6516.0116.5416.54-0.78%150,649
Jul 1, 202516.6817.2216.5616.6716.67-0.77%85,471
Jun 30, 202516.7017.1816.7016.8016.800.78%105,527
Jun 27, 202516.1516.9415.8016.6716.672.96%333,986
Jun 26, 202516.8917.0215.9416.1916.07-3.86%86,151
Jun 25, 202517.1617.2916.6016.8416.72-2.32%100,486
Jun 24, 202517.1617.2516.9417.2417.121.41%70,079
Jun 23, 202516.5117.0016.1917.0016.882.72%101,164
Jun 20, 202517.0117.0116.4416.5516.43-1.66%152,944
Jun 18, 202516.7617.0916.5016.8316.710.36%109,030
Jun 17, 202516.4917.1016.4116.7716.650.84%120,843
Jun 16, 202516.0916.7516.0916.6316.513.68%113,829
Jun 13, 202515.8016.2715.8016.0415.930.06%103,347
Jun 12, 202516.0616.5615.9016.0315.92-0.25%89,444
Jun 11, 202516.2916.4016.0016.0715.96-0.86%99,849
Jun 10, 202515.8016.2415.6416.2116.093.78%76,837
Jun 9, 202515.1715.7415.0615.6215.513.99%100,411
Jun 6, 202514.5415.0614.4415.0214.914.52%108,126
Jun 5, 202514.1714.4714.0214.3714.271.99%58,082
Jun 4, 202513.8914.4213.8914.0913.99-0.21%43,791
Jun 3, 202513.7214.2613.6014.1214.022.47%64,062
Jun 2, 202513.3913.7913.2113.7813.682.00%84,950
May 30, 202513.6813.8213.3313.5113.41-1.89%55,644
May 29, 202513.3513.8613.2513.7713.673.53%59,894
May 28, 202513.6513.8313.1913.3013.21-2.49%66,131
May 27, 202513.8914.0213.5413.6413.540.37%97,998