Skip to main content
National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
13.29
-0.32 (-2.35%)
At close: Sep 26, 2025, 4:00 PM EDT
13.30
+0.01 (0.08%)
After-hours: Sep 26, 2025, 5:18 PM EDT

National Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.8113.8113.0513.3013.30-3.97%76,268
Sep 25, 202514.4114.4513.8213.8513.73-4.81%68,585
Sep 24, 202514.7114.8914.4414.5514.42-0.82%44,266
Sep 23, 202515.2015.4314.3314.6714.54-3.61%93,734
Sep 22, 202514.8715.3614.7015.2215.082.84%98,010
Sep 19, 202515.9516.0914.7014.8014.67-6.86%196,339
Sep 18, 202515.9616.3015.7215.8915.75-0.13%209,814
Sep 17, 202516.0616.3415.8315.9115.77-0.93%100,815
Sep 16, 202516.1416.2115.9816.0615.92-0.86%71,894
Sep 15, 202516.0916.4615.9116.2016.061.19%99,835
Sep 12, 202516.2016.2015.8516.0115.87-1.17%76,146
Sep 11, 202515.9916.2815.9916.2016.061.95%68,661
Sep 10, 202516.0716.0915.6415.8915.75-1.55%82,433
Sep 9, 202515.7616.1715.5016.1416.002.48%91,249
Sep 8, 202515.5015.7715.3415.7515.612.27%85,219
Sep 5, 202515.0115.6714.9115.4015.262.94%133,413
Sep 4, 202514.8815.1114.7514.9614.831.56%117,358
Sep 3, 202514.9815.2514.7014.7314.60-2.26%103,506
Sep 2, 202514.5515.1514.5515.0714.942.59%105,607
Aug 29, 202514.7014.9014.5114.6914.560.27%78,210
Aug 28, 202515.6015.6014.5814.6514.52-5.36%70,005
Aug 27, 202515.2315.5715.1115.4815.340.65%57,921
Aug 26, 202515.4015.5015.1615.3815.240.79%61,686
Aug 25, 202515.2315.4815.1515.2615.12-0.72%54,090
Aug 22, 202514.6315.4914.5315.3715.235.93%83,241
Aug 21, 202515.5915.6314.4514.5114.38-7.70%75,299
Aug 20, 202516.0716.0715.5715.7215.58-2.78%117,200
Aug 19, 202515.5516.2115.3616.1716.034.26%124,944
Aug 18, 202515.3815.5415.1315.5115.371.31%98,456
Aug 15, 202515.0815.3614.9015.3115.172.07%97,960
Aug 14, 202515.4015.7314.7315.0014.87-3.66%124,669
Aug 13, 202515.5316.0615.4415.5715.430.26%129,509
Aug 12, 202515.1515.7115.0015.5315.392.92%115,752
Aug 11, 202515.2015.4414.9815.0914.96-0.07%119,085
Aug 8, 202514.6915.1614.6115.1014.972.79%118,646
Aug 7, 202514.3714.7214.3214.6914.563.74%121,520
Aug 6, 202513.8414.2313.8014.1614.032.53%104,649
Aug 5, 202513.7514.1413.7113.8113.691.10%128,905
Aug 4, 202512.6913.8612.6913.6613.548.59%153,571
Aug 1, 202512.3212.8412.2912.5812.470.64%192,643
Jul 31, 202512.5613.1512.4412.5012.39-1.03%183,225
Jul 30, 202513.3413.3412.3212.6312.52-4.75%164,016
Jul 29, 202514.4314.4313.0313.2613.14-4.84%137,647
Jul 28, 202513.8914.1513.8213.9413.810.32%57,938
Jul 25, 202514.2614.5313.8513.8913.77-1.63%42,798
Jul 24, 202514.6914.7514.0614.1213.99-4.14%84,714
Jul 23, 202514.3714.7314.0014.7314.604.03%71,788
Jul 22, 202514.0714.3914.0714.1614.030.78%72,744
Jul 21, 202514.2414.3414.0014.0513.92-1.20%49,268
Jul 18, 202515.0415.0414.1914.2214.09-4.88%77,099