National Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.34	14.78	14.14	14.70	14.70	2.51%	104,628
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%	86,373
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
Oct 9, 2025	11.90	11.92	11.66	11.72	11.72	-1.68%	73,543
Oct 8, 2025	12.12	12.30	11.90	11.92	11.92	-0.83%	93,843
Oct 7, 2025	12.02	12.25	11.91	12.02	12.02	-0.41%	101,658
Oct 6, 2025	12.25	12.25	11.82	12.07	12.07	-1.15%	113,347
Oct 3, 2025	12.46	12.80	12.10	12.21	12.21	-2.01%	62,161
Oct 2, 2025	12.49	12.53	12.22	12.46	12.46	-0.32%	69,191
Oct 1, 2025	12.84	12.84	12.26	12.50	12.50	-2.19%	81,623
Sep 30, 2025	12.68	12.97	12.59	12.78	12.78	0.08%	149,334
Sep 29, 2025	13.36	13.36	12.74	12.77	12.77	-3.98%	83,879
Sep 26, 2025	13.81	13.81	13.05	13.30	13.30	-3.97%	76,447
Sep 25, 2025	14.41	14.45	13.82	13.85	13.73	-4.81%	68,585
Sep 24, 2025	14.71	14.89	14.44	14.55	14.42	-0.82%	44,266
Sep 23, 2025	15.20	15.43	14.33	14.67	14.54	-3.61%	93,734
Sep 22, 2025	14.87	15.36	14.70	15.22	15.08	2.84%	98,010
Sep 19, 2025	15.95	16.09	14.70	14.80	14.67	-6.86%	196,339
Sep 18, 2025	15.96	16.30	15.72	15.89	15.75	-0.13%	209,814
Sep 17, 2025	16.06	16.34	15.83	15.91	15.77	-0.93%	100,815
Sep 16, 2025	16.14	16.21	15.98	16.06	15.92	-0.86%	71,894
Sep 15, 2025	16.09	16.46	15.91	16.20	16.06	1.19%	99,835
Sep 12, 2025	16.20	16.20	15.85	16.01	15.87	-1.17%	76,146
Sep 11, 2025	15.99	16.28	15.99	16.20	16.06	1.95%	68,661
Sep 10, 2025	16.07	16.09	15.64	15.89	15.75	-1.55%	82,433
Sep 9, 2025	15.76	16.17	15.50	16.14	16.00	2.48%	91,249
Sep 8, 2025	15.50	15.77	15.34	15.75	15.61	2.27%	85,219
Sep 5, 2025	15.01	15.67	14.91	15.40	15.26	2.94%	133,413
Sep 4, 2025	14.88	15.11	14.75	14.96	14.83	1.56%	117,358
Sep 3, 2025	14.98	15.25	14.70	14.73	14.60	-2.26%	103,506
Sep 2, 2025	14.55	15.15	14.55	15.07	14.94	2.59%	105,607
Aug 29, 2025	14.70	14.90	14.51	14.69	14.56	0.27%	78,210