Skip to main content
logo
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
16.82
+0.34 (2.03%)
Apr 13, 2026, 4:00 PM EDT - Market closed

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202616.5116.9616.2316.8216.822.03%70,560
Apr 10, 202616.9716.9716.2816.4816.48-3.34%72,693
Apr 9, 202617.2417.3816.2417.0517.05-1.22%55,693
Apr 8, 202617.5017.9717.2417.2617.261.29%82,434
Apr 7, 202617.2517.4916.8417.0417.04-1.67%56,056
Apr 6, 202617.3517.6717.2017.3317.330.99%94,489
Apr 2, 202617.2117.5716.8217.1617.16-1.04%56,445
Apr 1, 202617.2317.5916.7317.3417.342.12%60,207
Mar 31, 202617.1917.4816.6416.9816.98-0.93%66,247
Mar 30, 202617.1317.2316.6517.1417.140.06%65,525
Mar 27, 202617.3517.4416.8417.1317.13-2.23%47,417
Mar 26, 202616.9117.8116.9117.5217.361.98%51,913
Mar 25, 202617.4817.7016.7517.1817.02-1.49%66,922
Mar 24, 202617.5017.7417.0417.4417.28-0.40%59,585
Mar 23, 202617.6017.8416.5317.5117.351.10%143,604
Mar 20, 202617.4117.5316.8617.3217.160.06%148,138
Mar 19, 202617.2417.5716.6017.3117.15-1.48%86,039
Mar 18, 202617.6518.2017.2617.5717.41-0.90%124,838
Mar 17, 202617.3718.3117.3717.7317.571.90%135,329
Mar 16, 202616.5017.6416.4417.4017.245.33%121,134
Mar 13, 202616.4316.7116.2616.5216.370.12%87,874
Mar 12, 202615.9416.9615.9416.5016.353.06%89,207
Mar 11, 202616.0416.4415.6216.0115.86-1.60%99,369
Mar 10, 202615.7617.0115.7616.2716.128.68%143,164
Mar 9, 202614.7515.9214.6114.9714.832.60%264,963
Mar 6, 202613.8214.8313.5814.5914.463.92%151,258
Mar 5, 202612.9014.1812.7714.0413.917.01%180,288
Mar 4, 202613.4713.8113.1213.1213.00-2.02%68,310
Mar 3, 202613.8813.8813.2713.3913.27-3.32%120,689
Mar 2, 202613.2214.4613.2213.8513.723.28%225,054
Feb 27, 202613.2413.7913.1913.4113.29-0.22%58,497
Feb 26, 202612.9813.5712.9513.4413.323.94%77,783
Feb 25, 202612.5513.0512.3512.9312.813.52%97,917
Feb 24, 202612.4512.7112.1612.4912.38-0.08%69,682
Feb 23, 202613.5114.0512.4912.5012.39-8.56%98,707
Feb 20, 202613.3614.0413.1413.6713.559.80%135,564
Feb 19, 202612.3212.6611.9912.4512.340.97%85,192
Feb 18, 202612.0612.5211.8712.3312.222.49%77,779
Feb 17, 202612.0812.5411.7412.0311.92-0.41%134,323
Feb 13, 202612.8013.1212.0512.0811.97-5.85%93,411
Feb 12, 202613.8513.8612.6512.8312.71-6.69%113,287
Feb 11, 202614.5114.9613.1213.7513.62-5.56%200,940
Feb 10, 202615.4515.4713.9214.5614.43-5.27%218,537
Feb 9, 202615.9715.9715.2715.3715.23-3.58%206,949
Feb 6, 202616.1416.4515.6015.9415.790.06%307,850
Feb 5, 202615.2416.0715.0115.9315.784.32%192,592
Feb 4, 202617.5117.8714.9415.2715.13-13.34%166,574
Feb 3, 202621.4521.4516.6617.6217.46-19.54%196,394
Feb 2, 202620.5122.0019.9721.9021.707.67%87,640
Jan 30, 202619.9420.4219.7420.3420.151.45%63,313