National Research Corpora... (NRC)
NASDAQ: NRC
· Real-Time Price · USD
15.40
0.44 (2.94%)
At close: Sep 05, 2025, 3:59 PM
15.59
1.23%
After-hours: Sep 05, 2025, 06:54 PM EDT
NRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.01 | 15.67 | 14.91 | 15.40 | 15.40 | 2.94% | 132,952 |
| Sep 4, 2025 | 14.88 | 15.11 | 14.75 | 14.96 | 14.96 | 1.56% | 117,400 |
| Sep 3, 2025 | 14.98 | 15.25 | 14.70 | 14.73 | 14.73 | -2.26% | 105,700 |
| Sep 2, 2025 | 14.55 | 15.15 | 14.55 | 15.07 | 15.07 | 2.59% | 105,607 |
| Aug 29, 2025 | 14.70 | 14.90 | 14.51 | 14.69 | 14.69 | 0.27% | 78,210 |
| Aug 28, 2025 | 15.60 | 15.60 | 14.58 | 14.65 | 14.65 | -5.36% | 70,005 |
| Aug 27, 2025 | 15.23 | 15.57 | 15.11 | 15.48 | 15.48 | 0.65% | 57,921 |
| Aug 26, 2025 | 15.40 | 15.50 | 15.16 | 15.38 | 15.38 | 0.79% | 61,700 |
| Aug 25, 2025 | 15.23 | 15.48 | 15.15 | 15.26 | 15.26 | -0.72% | 54,100 |
| Aug 22, 2025 | 14.63 | 15.49 | 14.53 | 15.37 | 15.37 | 5.93% | 83,241 |
| Aug 21, 2025 | 15.59 | 15.63 | 14.45 | 14.51 | 14.51 | -7.70% | 75,300 |
| Aug 20, 2025 | 16.07 | 16.07 | 15.57 | 15.72 | 15.72 | -2.78% | 117,200 |
| Aug 19, 2025 | 15.55 | 16.21 | 15.36 | 16.17 | 16.17 | 4.26% | 124,944 |
| Aug 18, 2025 | 15.38 | 15.54 | 15.13 | 15.51 | 15.51 | 1.31% | 98,500 |
| Aug 15, 2025 | 15.08 | 15.36 | 14.90 | 15.31 | 15.31 | 2.07% | 98,000 |
| Aug 14, 2025 | 15.40 | 15.73 | 14.73 | 15.00 | 15.00 | -3.66% | 124,700 |
| Aug 13, 2025 | 15.53 | 16.06 | 15.44 | 15.57 | 15.57 | 0.26% | 129,509 |
| Aug 12, 2025 | 15.15 | 15.71 | 15.00 | 15.53 | 15.53 | 2.92% | 115,800 |
| Aug 11, 2025 | 15.20 | 15.44 | 14.98 | 15.09 | 15.09 | -0.07% | 119,100 |
| Aug 8, 2025 | 14.69 | 15.16 | 14.61 | 15.10 | 15.10 | 2.79% | 118,646 |