Skip to main content
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
12.80
-0.11 (-0.85%)
At close: Mar 31, 2025, 4:00 PM
12.82
+0.02 (0.12%)
After-hours: Mar 31, 2025, 5:29 PM EDT

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202512.9813.1112.3112.90--0.08%-
Mar 28, 202514.0214.0212.8812.9112.91-8.11%64,677
Mar 27, 202513.9814.1313.7214.0513.920.79%55,692
Mar 26, 202513.7514.1413.7313.9413.811.64%65,522
Mar 25, 202514.6514.6513.6313.7213.59-6.57%51,215
Mar 24, 202514.6415.0414.4614.6814.551.66%75,107
Mar 21, 202514.8215.2014.0814.4414.31-3.67%143,625
Mar 20, 202515.7115.9014.9714.9914.85-5.55%61,239
Mar 19, 202515.4515.9815.4015.8715.722.06%69,909
Mar 18, 202515.0815.6714.7315.5515.413.19%86,106
Mar 17, 202514.7215.1714.5615.0714.931.62%122,264
Mar 14, 202514.6615.0914.2414.8314.691.64%76,541
Mar 13, 202514.6114.9214.3914.5914.46-1.62%66,492
Mar 12, 202514.9015.1914.3914.8314.69-0.40%79,048
Mar 11, 202515.3215.5214.6614.8914.75-2.04%86,104
Mar 10, 202515.0015.6015.0015.2015.060.60%112,135
Mar 7, 202514.1515.3514.1515.1114.975.15%78,253
Mar 6, 202514.0414.4113.8614.3714.240.98%65,530
Mar 5, 202514.2014.4713.9914.2314.100.92%92,498
Mar 4, 202513.9314.3713.7414.1013.97-0.35%97,649
Mar 3, 202514.7114.8813.9214.1514.02-3.02%86,436
Feb 28, 202514.4114.8513.9314.5914.460.62%509,517
Feb 27, 202514.8015.1014.3614.5014.37-2.42%68,520
Feb 26, 202515.2215.9814.7814.8614.72-3.32%67,483
Feb 25, 202516.0316.0315.2715.3715.23-1.35%95,142
Feb 24, 202515.7716.3515.3815.5815.44-0.19%101,931
Feb 21, 202516.5717.3915.5915.6115.47-5.16%67,619
Feb 20, 202516.9016.9316.4616.4616.31-3.35%66,391
Feb 19, 202517.3917.3916.9917.0316.87-3.24%61,957
Feb 18, 202517.7017.7717.3617.6017.44-0.56%63,542
Feb 14, 202518.0318.4117.6117.7017.54-0.95%89,949
Feb 13, 202517.4217.9817.1017.8717.713.59%72,544
Feb 12, 202517.1417.4716.9217.2517.09-1.54%76,110
Feb 11, 202517.0317.6317.0317.5217.361.62%61,650
Feb 10, 202516.7217.3716.7017.2417.083.30%74,036
Feb 7, 202516.8617.0416.5116.6916.54-0.77%79,019
Feb 6, 202516.9617.0116.7316.8216.67-0.47%66,585
Feb 5, 202516.3516.9916.2316.9016.743.81%115,655
Feb 4, 202516.2817.0816.0516.2816.13-0.49%70,880
Feb 3, 202516.4716.6116.2016.3616.21-1.86%78,085
Jan 31, 202516.6316.9016.3316.6716.52-0.30%81,202
Jan 30, 202516.4217.3716.2916.7216.572.39%98,357
Jan 29, 202516.5116.5115.9016.3316.18-1.09%68,074
Jan 28, 202518.6618.6616.0916.5116.36-11.85%139,183
Jan 27, 202517.9819.0117.8318.7318.564.29%82,206
Jan 24, 202517.8718.2317.5817.9617.80-0.50%56,845
Jan 23, 202517.4818.2017.4218.0517.883.26%62,013
Jan 22, 202517.7917.9617.3217.4817.32-1.91%53,185
Jan 21, 202517.5918.4517.0917.8217.662.35%96,957
Jan 17, 202517.4317.4617.1217.4117.250.93%53,672