National Research Corporation - Common Stock (NRC)

13.67
+1.22 (9.80%)
NASDAQ · Last Trade: Feb 21st, 12:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National Research Corporation - Common Stock (NRC)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/202613.3614.0413.1413.67135,56413.67
2/19/202612.3212.6611.9912.4585,09212.45
2/18/202612.0612.5211.8712.3377,77912.33
2/17/202612.0812.5411.7312.03134,32312.03
2/13/202612.8013.1212.0412.0893,41112.08
2/12/202613.8513.8612.6512.83113,28712.83
2/11/202614.5114.9613.1213.75200,94013.75
2/10/202615.4515.4613.9214.56218,50414.56
2/09/202615.9715.9715.2715.37206,94915.37
2/06/202616.1416.4515.5915.94307,85015.94
2/05/202615.2416.0715.0115.93192,59215.93
2/04/202617.5117.8714.9315.27166,56215.27
2/03/202621.4521.4516.6617.62196,32917.62
2/02/202620.5122.0019.9721.9087,62521.90
1/30/202619.9420.4219.7420.3463,31320.34
1/29/202620.0120.2319.5420.0570,95420.05
1/28/202620.1720.6219.5319.8176,88419.81
1/27/202620.9021.0020.0020.3557,14020.35
1/26/202621.1821.5020.6320.8045,92320.80
1/23/202621.8721.9520.7421.0738,03221.07
1/22/202622.3922.5421.2822.0170,86322.01
1/21/202621.9822.7621.5322.4880,83922.48
1/20/202621.9422.7921.8521.89112,57321.89
1/16/202621.2322.2921.2322.2278,17422.22
1/15/202620.8821.6820.5721.3096,20221.30
1/14/202620.7521.0120.4820.8479,53920.84
1/13/202620.5121.0020.2420.8855,14020.88
1/12/202619.7420.4519.4420.4353,03720.43
1/09/202619.5419.8619.3419.7248,16919.72
1/08/202618.7619.8118.7619.4951,82519.49
1/07/202619.4119.4118.4318.9052,44218.90
1/06/202618.6519.4018.6219.3093,54619.30
1/05/202618.0319.1818.0118.8070,34418.80
1/02/202618.7518.9517.8418.0367,66618.03
12/31/202518.6218.8018.3418.7744,61218.77
12/30/202518.9719.3818.5918.6549,00818.65
12/29/202518.6819.0518.3318.97114,45218.97
12/26/202518.6918.8118.3918.6661,32018.66
12/24/202518.9219.1618.6818.8129,66918.65
12/23/202518.7719.2018.6319.0186,13118.85
12/22/202518.5819.2018.5318.8869,17118.72
12/19/202519.1719.1718.5018.70282,36018.54
12/18/202518.7919.3918.6219.30104,11119.14
12/17/202518.3518.7518.0718.6494,02818.48
12/16/202517.9718.4817.8818.43104,34618.27
12/15/202517.7318.0117.2518.0069,36817.85
12/12/202517.4317.8716.6517.6489,78917.49
12/11/202517.0417.7417.0417.4277,17117.27
12/10/202516.0417.0815.6816.93172,83016.78
12/09/202515.7016.1115.5816.0452,20715.90
12/08/202515.8816.1915.3715.8570,62815.72
12/05/202516.2416.4015.6915.8797,21315.73
12/04/202516.1616.5316.0316.3249,41016.18
12/03/202516.3016.4316.0616.1767,06116.03
12/02/202516.7916.7916.1516.2080,53416.06
12/01/202516.9917.0516.5016.7991,40816.65
11/28/202517.2517.2516.7616.9954,02016.85
11/26/202517.8917.9617.1717.2764,63917.12
11/25/202517.4518.2717.3818.0283,10717.87
11/24/202517.6317.9817.0017.32133,48217.17
11/21/202516.5217.8916.3617.66146,59617.51