Skip to main content
logo
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
14.69
+0.04 (0.27%)
At close: Aug 29, 2025, 4:00 PM
15.20
+0.51 (3.47%)
Pre-market: Sep 2, 2025, 8:00 AM EDT

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.7014.9014.5114.6914.690.27%78,160
Aug 28, 202515.6015.6014.5814.6514.65-5.36%70,005
Aug 27, 202515.2315.5715.1115.4815.480.65%57,921
Aug 26, 202515.4015.5015.1615.3815.380.79%61,686
Aug 25, 202515.2315.4815.1515.2615.26-0.72%54,090
Aug 22, 202514.6315.4914.5315.3715.375.93%83,241
Aug 21, 202515.5915.6314.4514.5114.51-7.70%75,299
Aug 20, 202516.0716.0715.5715.7215.72-2.78%117,200
Aug 19, 202515.5516.2115.3616.1716.174.26%124,944
Aug 18, 202515.3815.5415.1315.5115.511.31%98,456
Aug 15, 202515.0815.3614.9015.3115.312.07%97,960
Aug 14, 202515.4015.7314.7315.0015.00-3.66%124,669
Aug 13, 202515.5316.0615.4415.5715.570.26%129,509
Aug 12, 202515.1515.7115.0015.5315.532.92%115,752
Aug 11, 202515.2015.4414.9815.0915.09-0.07%119,085
Aug 8, 202514.6915.1614.6115.1015.102.79%118,646
Aug 7, 202514.3714.7214.3214.6914.693.74%121,520
Aug 6, 202513.8414.2313.8014.1614.162.53%104,649
Aug 5, 202513.7514.1413.7113.8113.811.10%128,905
Aug 4, 202512.6913.8612.6913.6613.668.59%153,571
Aug 1, 202512.3212.8412.2912.5812.580.64%192,643
Jul 31, 202512.5613.1512.4412.5012.50-1.03%183,225
Jul 30, 202513.3413.3412.3212.6312.63-4.75%164,016
Jul 29, 202514.4314.4313.0313.2613.26-4.84%137,647
Jul 28, 202513.8914.1513.8213.9413.940.32%57,938
Jul 25, 202514.2614.5313.8513.8913.89-1.63%42,798
Jul 24, 202514.6914.7514.0614.1214.12-4.14%84,714
Jul 23, 202514.3714.7314.0014.7314.734.03%71,788
Jul 22, 202514.0714.3914.0714.1614.160.78%72,744
Jul 21, 202514.2414.3414.0014.0514.05-1.20%49,268
Jul 18, 202515.0415.0414.1914.2214.22-4.88%77,099
Jul 17, 202514.9415.4814.7714.9514.95-118,286
Jul 16, 202515.2315.5114.8614.9514.95-0.99%113,731
Jul 15, 202515.4415.7314.8915.1015.10-1.82%114,553
Jul 14, 202516.0316.3615.3115.3815.38-3.63%130,838
Jul 11, 202516.0816.1515.8115.9615.96-1.94%47,793
Jul 10, 202516.6417.0216.2116.2816.28-2.78%57,681
Jul 9, 202516.8916.9116.4116.7416.74-0.77%35,687
Jul 8, 202516.5317.1216.4716.8716.872.43%60,822
Jul 7, 202516.8516.8616.2816.4716.47-3.17%61,227
Jul 3, 202516.5917.2216.5517.0117.012.84%45,734
Jul 2, 202516.5716.6516.0116.5416.54-0.78%150,649
Jul 1, 202516.6817.2216.5616.6716.67-0.77%85,471
Jun 30, 202516.7017.1816.7016.8016.800.78%105,527
Jun 27, 202516.1516.9415.8016.6716.672.96%333,986
Jun 26, 202516.8917.0215.9416.1916.07-3.86%86,151
Jun 25, 202517.1617.2916.6016.8416.72-2.32%100,486
Jun 24, 202517.1617.2516.9417.2417.121.41%70,079
Jun 23, 202516.5117.0016.1917.0016.882.72%101,164
Jun 20, 202517.0117.0116.4416.5516.43-1.66%152,944