National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
18.70
-0.60 (-3.11%)
At close: Dec 19, 2025, 4:00 PM EST
18.70
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:29 PM EST
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.17 | 19.17 | 18.62 | 18.65 | - | -3.37% | 44,033 |
| Dec 18, 2025 | 18.79 | 19.39 | 18.62 | 19.30 | 19.30 | 3.54% | 94,901 |
| Dec 17, 2025 | 18.35 | 18.75 | 18.07 | 18.64 | 18.64 | 1.14% | 94,028 |
| Dec 16, 2025 | 17.97 | 18.48 | 17.88 | 18.43 | 18.43 | 2.39% | 104,548 |
| Dec 15, 2025 | 17.73 | 18.01 | 17.25 | 18.00 | 18.00 | 2.04% | 69,368 |
| Dec 12, 2025 | 17.43 | 17.87 | 16.65 | 17.64 | 17.64 | 1.26% | 89,789 |
| Dec 11, 2025 | 17.04 | 17.74 | 17.04 | 17.42 | 17.42 | 2.92% | 77,171 |
| Dec 10, 2025 | 16.04 | 17.08 | 15.68 | 16.93 | 16.93 | 5.52% | 172,830 |
| Dec 9, 2025 | 15.70 | 16.11 | 15.58 | 16.04 | 16.04 | 1.20% | 52,207 |
| Dec 8, 2025 | 15.88 | 16.19 | 15.37 | 15.85 | 15.85 | -0.13% | 70,628 |
| Dec 5, 2025 | 16.24 | 16.40 | 15.69 | 15.87 | 15.87 | -2.76% | 97,213 |
| Dec 4, 2025 | 16.16 | 16.53 | 16.03 | 16.32 | 16.32 | 0.93% | 49,410 |
| Dec 3, 2025 | 16.30 | 16.43 | 16.06 | 16.17 | 16.17 | -0.19% | 67,061 |
| Dec 2, 2025 | 16.79 | 16.79 | 16.15 | 16.20 | 16.20 | -3.51% | 80,534 |
| Dec 1, 2025 | 16.99 | 17.06 | 16.50 | 16.79 | 16.79 | -1.18% | 86,859 |
| Nov 28, 2025 | 17.25 | 17.25 | 16.76 | 16.99 | 16.99 | -1.62% | 54,020 |
| Nov 26, 2025 | 17.89 | 17.97 | 17.17 | 17.27 | 17.27 | -4.16% | 64,639 |
| Nov 25, 2025 | 17.45 | 18.27 | 17.38 | 18.02 | 18.02 | 4.04% | 83,107 |
| Nov 24, 2025 | 17.63 | 17.98 | 17.01 | 17.32 | 17.32 | -1.93% | 133,601 |
| Nov 21, 2025 | 16.52 | 17.90 | 16.36 | 17.66 | 17.66 | 6.32% | 146,596 |
| Nov 20, 2025 | 16.47 | 16.95 | 15.90 | 16.61 | 16.61 | 1.84% | 103,189 |
| Nov 19, 2025 | 16.04 | 16.38 | 15.92 | 16.31 | 16.31 | 1.62% | 58,584 |
| Nov 18, 2025 | 15.99 | 16.22 | 15.84 | 16.05 | 16.05 | 0.19% | 71,624 |
| Nov 17, 2025 | 15.21 | 16.17 | 14.90 | 16.02 | 16.02 | 5.19% | 108,094 |
| Nov 14, 2025 | 15.45 | 15.75 | 14.75 | 15.23 | 15.23 | -1.99% | 96,866 |
| Nov 13, 2025 | 15.42 | 15.72 | 14.88 | 15.54 | 15.54 | 0.71% | 81,373 |
| Nov 12, 2025 | 15.00 | 15.43 | 14.96 | 15.43 | 15.43 | 3.35% | 118,779 |
| Nov 11, 2025 | 14.50 | 15.04 | 13.86 | 14.93 | 14.93 | 3.11% | 131,275 |
| Nov 10, 2025 | 14.89 | 14.89 | 14.37 | 14.48 | 14.48 | -1.50% | 93,152 |
| Nov 7, 2025 | 14.34 | 14.78 | 14.14 | 14.70 | 14.70 | 2.51% | 107,328 |
| Nov 6, 2025 | 14.06 | 14.36 | 13.73 | 14.34 | 14.34 | 1.92% | 76,437 |
| Nov 5, 2025 | 13.91 | 14.11 | 13.39 | 14.07 | 14.07 | 2.10% | 96,292 |
| Nov 4, 2025 | 13.17 | 14.18 | 13.14 | 13.78 | 13.78 | 4.00% | 172,659 |
| Nov 3, 2025 | 13.38 | 13.47 | 13.16 | 13.25 | 13.25 | -0.82% | 49,662 |
| Oct 31, 2025 | 13.06 | 13.38 | 12.62 | 13.36 | 13.36 | 1.98% | 107,609 |
| Oct 30, 2025 | 13.28 | 13.29 | 12.78 | 13.10 | 13.10 | -2.60% | 115,623 |
| Oct 29, 2025 | 13.30 | 13.90 | 13.20 | 13.45 | 13.45 | 1.51% | 141,133 |
| Oct 28, 2025 | 11.43 | 14.00 | 11.43 | 13.25 | 13.25 | 16.02% | 273,232 |
| Oct 27, 2025 | 11.77 | 11.77 | 11.32 | 11.42 | 11.42 | -2.06% | 86,331 |
| Oct 24, 2025 | 11.81 | 12.02 | 11.51 | 11.66 | 11.66 | - | 61,134 |
| Oct 23, 2025 | 11.90 | 11.97 | 11.55 | 11.66 | 11.66 | -2.02% | 61,003 |
| Oct 22, 2025 | 12.04 | 12.16 | 11.76 | 11.90 | 11.90 | -1.57% | 64,623 |
| Oct 21, 2025 | 11.93 | 12.14 | 11.80 | 12.09 | 12.09 | 1.34% | 62,189 |
| Oct 20, 2025 | 11.70 | 11.99 | 11.60 | 11.93 | 11.93 | 2.76% | 129,406 |
| Oct 17, 2025 | 11.62 | 11.88 | 11.42 | 11.61 | 11.61 | -0.60% | 108,828 |
| Oct 16, 2025 | 11.56 | 11.77 | 11.20 | 11.68 | 11.68 | 2.01% | 102,898 |
| Oct 15, 2025 | 11.56 | 11.87 | 11.32 | 11.45 | 11.45 | -0.61% | 54,446 |
| Oct 14, 2025 | 11.41 | 11.62 | 11.01 | 11.52 | 11.52 | 0.35% | 117,082 |
| Oct 13, 2025 | 11.67 | 11.81 | 11.43 | 11.48 | 11.48 | - | 95,609 |
| Oct 10, 2025 | 11.72 | 11.85 | 11.28 | 11.48 | 11.48 | -2.05% | 108,487 |