National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
13.41
-0.03 (-0.22%)
At close: Feb 27, 2026, 4:00 PM EST
13.30
-0.11 (-0.82%)
After-hours: Feb 27, 2026, 6:59 PM EST
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.24 | 13.79 | 13.19 | 13.41 | 13.41 | -0.22% | 58,482 |
| Feb 26, 2026 | 12.98 | 13.57 | 12.95 | 13.44 | 13.44 | 3.94% | 77,783 |
| Feb 25, 2026 | 12.55 | 13.05 | 12.35 | 12.93 | 12.93 | 3.52% | 97,917 |
| Feb 24, 2026 | 12.45 | 12.71 | 12.16 | 12.49 | 12.49 | -0.08% | 69,667 |
| Feb 23, 2026 | 13.51 | 14.05 | 12.49 | 12.50 | 12.50 | -8.56% | 98,707 |
| Feb 20, 2026 | 13.36 | 14.04 | 13.14 | 13.67 | 13.67 | 9.80% | 135,563 |
| Feb 19, 2026 | 12.32 | 12.66 | 11.99 | 12.45 | 12.45 | 0.97% | 75,836 |
| Feb 18, 2026 | 12.06 | 12.52 | 11.87 | 12.33 | 12.33 | 2.49% | 77,779 |
| Feb 17, 2026 | 12.08 | 12.54 | 11.74 | 12.03 | 12.03 | -0.41% | 134,320 |
| Feb 13, 2026 | 12.80 | 13.12 | 12.05 | 12.08 | 12.08 | -5.85% | 93,366 |
| Feb 12, 2026 | 13.85 | 13.86 | 12.65 | 12.83 | 12.83 | -6.69% | 113,287 |
| Feb 11, 2026 | 14.51 | 14.96 | 13.12 | 13.75 | 13.75 | -5.56% | 200,939 |
| Feb 10, 2026 | 15.45 | 15.47 | 13.92 | 14.56 | 14.56 | -5.27% | 217,168 |
| Feb 9, 2026 | 15.97 | 15.97 | 15.27 | 15.37 | 15.37 | -3.58% | 206,949 |
| Feb 6, 2026 | 16.14 | 16.45 | 15.60 | 15.94 | 15.94 | 0.06% | 307,850 |
| Feb 5, 2026 | 15.24 | 16.07 | 15.01 | 15.93 | 15.93 | 4.32% | 188,504 |
| Feb 4, 2026 | 17.51 | 17.87 | 14.94 | 15.27 | 15.27 | -13.34% | 165,978 |
| Feb 3, 2026 | 21.45 | 21.45 | 16.66 | 17.62 | 17.62 | -19.54% | 196,305 |
| Feb 2, 2026 | 20.51 | 22.00 | 19.97 | 21.90 | 21.90 | 7.67% | 87,594 |
| Jan 30, 2026 | 19.94 | 20.42 | 19.74 | 20.34 | 20.34 | 1.45% | 63,313 |
| Jan 29, 2026 | 20.01 | 20.23 | 19.54 | 20.05 | 20.05 | 1.21% | 70,945 |
| Jan 28, 2026 | 20.17 | 20.62 | 19.53 | 19.81 | 19.81 | -2.65% | 76,884 |
| Jan 27, 2026 | 20.90 | 21.00 | 20.00 | 20.35 | 20.35 | -2.19% | 57,046 |
| Jan 26, 2026 | 21.18 | 21.50 | 20.63 | 20.81 | 20.81 | -1.26% | 45,923 |
| Jan 23, 2026 | 21.87 | 21.96 | 20.74 | 21.07 | 21.07 | -4.27% | 37,989 |
| Jan 22, 2026 | 22.39 | 22.54 | 21.28 | 22.01 | 22.01 | -2.09% | 70,863 |
| Jan 21, 2026 | 21.98 | 22.76 | 21.53 | 22.48 | 22.48 | 2.70% | 80,839 |
| Jan 20, 2026 | 21.94 | 22.79 | 21.85 | 21.89 | 21.89 | -1.49% | 112,573 |
| Jan 16, 2026 | 21.23 | 22.29 | 21.23 | 22.22 | 22.22 | 4.32% | 78,174 |
| Jan 15, 2026 | 20.88 | 21.68 | 20.58 | 21.30 | 21.30 | 2.21% | 96,141 |
| Jan 14, 2026 | 20.76 | 21.01 | 20.49 | 20.84 | 20.84 | -0.19% | 79,539 |
| Jan 13, 2026 | 20.51 | 21.00 | 20.24 | 20.88 | 20.88 | 2.20% | 55,140 |
| Jan 12, 2026 | 19.74 | 20.45 | 19.44 | 20.43 | 20.43 | 3.60% | 52,988 |
| Jan 9, 2026 | 19.54 | 19.86 | 19.34 | 19.72 | 19.72 | 1.18% | 48,115 |
| Jan 8, 2026 | 18.76 | 19.81 | 18.76 | 19.49 | 19.49 | 3.12% | 51,825 |
| Jan 7, 2026 | 19.41 | 19.41 | 18.43 | 18.90 | 18.90 | -2.07% | 52,442 |
| Jan 6, 2026 | 18.65 | 19.40 | 18.62 | 19.30 | 19.30 | 2.66% | 93,541 |
| Jan 5, 2026 | 18.03 | 19.18 | 18.01 | 18.80 | 18.80 | 4.27% | 70,344 |
| Jan 2, 2026 | 18.75 | 18.95 | 17.85 | 18.03 | 18.03 | -3.94% | 67,666 |
| Dec 31, 2025 | 18.62 | 18.80 | 18.35 | 18.77 | 18.77 | 0.64% | 44,612 |
| Dec 30, 2025 | 18.97 | 19.38 | 18.60 | 18.65 | 18.65 | -1.69% | 48,959 |
| Dec 29, 2025 | 18.68 | 19.05 | 18.33 | 18.97 | 18.97 | 1.66% | 114,446 |
| Dec 26, 2025 | 18.69 | 18.81 | 18.40 | 18.66 | 18.66 | -0.80% | 61,320 |
| Dec 24, 2025 | 18.92 | 19.16 | 18.68 | 18.81 | 18.65 | -1.05% | 29,669 |
| Dec 23, 2025 | 18.77 | 19.20 | 18.63 | 19.01 | 18.85 | 0.69% | 86,131 |
| Dec 22, 2025 | 18.58 | 19.20 | 18.53 | 18.88 | 18.72 | 0.96% | 69,171 |
| Dec 19, 2025 | 19.17 | 19.17 | 18.50 | 18.70 | 18.54 | -3.11% | 282,360 |
| Dec 18, 2025 | 18.79 | 19.39 | 18.62 | 19.30 | 19.14 | 3.54% | 104,111 |
| Dec 17, 2025 | 18.35 | 18.75 | 18.07 | 18.64 | 18.48 | 1.14% | 94,028 |
| Dec 16, 2025 | 17.97 | 18.48 | 17.88 | 18.43 | 18.27 | 2.39% | 104,548 |