National Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	16.15	16.94	15.80	16.67	16.67	2.96%	333,964
Jun 26, 2025	16.89	17.02	15.94	16.19	16.07	-3.86%	86,151
Jun 25, 2025	17.16	17.29	16.60	16.84	16.72	-2.32%	100,486
Jun 24, 2025	17.16	17.25	16.94	17.24	17.12	1.41%	70,079
Jun 23, 2025	16.51	17.00	16.19	17.00	16.88	2.72%	101,164
Jun 20, 2025	17.01	17.01	16.44	16.55	16.43	-1.66%	152,944
Jun 18, 2025	16.76	17.09	16.50	16.83	16.71	0.36%	109,030
Jun 17, 2025	16.49	17.10	16.41	16.77	16.65	0.84%	120,843
Jun 16, 2025	16.09	16.75	16.09	16.63	16.51	3.68%	113,829
Jun 13, 2025	15.80	16.27	15.80	16.04	15.93	0.06%	103,347
Jun 12, 2025	16.06	16.56	15.90	16.03	15.92	-0.25%	89,444
Jun 11, 2025	16.29	16.40	16.00	16.07	15.96	-0.86%	99,849
Jun 10, 2025	15.80	16.24	15.64	16.21	16.09	3.78%	76,837
Jun 9, 2025	15.17	15.74	15.06	15.62	15.51	3.99%	100,411
Jun 6, 2025	14.54	15.06	14.44	15.02	14.91	4.52%	108,126
Jun 5, 2025	14.17	14.47	14.02	14.37	14.27	1.99%	58,082
Jun 4, 2025	13.89	14.42	13.89	14.09	13.99	-0.21%	43,791
Jun 3, 2025	13.72	14.26	13.60	14.12	14.02	2.47%	64,062
Jun 2, 2025	13.39	13.79	13.21	13.78	13.68	2.00%	84,950
May 30, 2025	13.68	13.82	13.33	13.51	13.41	-1.89%	55,644
May 29, 2025	13.35	13.86	13.25	13.77	13.67	3.53%	59,894
May 28, 2025	13.65	13.83	13.19	13.30	13.21	-2.49%	66,131
May 27, 2025	13.89	14.02	13.54	13.64	13.54	0.37%	97,998
May 23, 2025	13.47	13.91	13.43	13.59	13.49	-1.45%	82,187
May 22, 2025	13.33	13.95	13.27	13.79	13.69	2.99%	80,699
May 21, 2025	13.46	13.85	13.34	13.39	13.29	-2.97%	69,260
May 20, 2025	13.97	13.97	13.62	13.80	13.70	-1.22%	47,273
May 19, 2025	13.80	14.11	13.70	13.97	13.87	-0.50%	82,917
May 16, 2025	13.98	14.20	13.61	14.04	13.94	0.43%	116,145
May 15, 2025	13.30	14.15	13.28	13.98	13.88	4.41%	67,968
May 14, 2025	13.54	13.69	13.34	13.39	13.29	-0.37%	78,924
May 13, 2025	13.85	14.11	13.39	13.44	13.34	-2.96%	97,860
May 12, 2025	13.80	13.90	13.26	13.85	13.75	6.62%	147,823
May 9, 2025	13.41	13.75	12.82	12.99	12.90	-3.20%	116,865
May 8, 2025	13.09	13.60	13.09	13.42	13.32	2.52%	104,827
May 7, 2025	12.87	13.43	12.75	13.09	13.00	3.15%	117,330
May 6, 2025	12.73	13.01	12.39	12.69	12.60	-0.70%	132,299
May 5, 2025	12.72	13.29	12.72	12.78	12.69	0.08%	182,818
May 2, 2025	12.29	12.81	12.29	12.77	12.68	5.41%	97,269
May 1, 2025	11.41	12.15	11.15	12.12	12.03	6.65%	123,598
Apr 30, 2025	11.75	11.75	11.01	11.36	11.28	-4.30%	79,862
Apr 29, 2025	10.74	11.89	10.74	11.87	11.79	9.50%	130,227
Apr 28, 2025	10.75	11.15	10.52	10.84	10.76	1.12%	116,452
Apr 25, 2025	10.53	10.91	10.24	10.72	10.64	0.23%	75,050
Apr 24, 2025	10.59	10.95	10.56	10.70	10.62	0.61%	65,146
Apr 23, 2025	10.70	11.27	10.59	10.63	10.55	-0.56%	69,781
Apr 22, 2025	10.47	11.21	10.20	10.69	10.61	5.53%	87,057
Apr 21, 2025	10.47	11.08	9.76	10.13	10.06	-3.89%	90,887
Apr 17, 2025	10.47	10.85	10.40	10.54	10.47	0.09%	79,839
Apr 16, 2025	10.96	10.96	10.47	10.53	10.46	-3.48%	50,254