National Research Corpora... (NRC)
12.77
-0.03 (-0.23%)
At close: Apr 01, 2025, 3:59 PM
12.89
0.96%
After-hours: Apr 01, 2025, 07:59 PM EDT
National Research Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.69 | 13.11 | 12.32 | 12.80 | -0.11 | -0.85% | 127,068 |
| Mar 28, 2025 | 14.02 | 14.02 | 12.88 | 12.91 | -1.14 | -8.11% | 64,700 |
| Mar 27, 2025 | 13.98 | 14.13 | 13.72 | 14.05 | 0.11 | 0.79% | 55,700 |
| Mar 26, 2025 | 13.75 | 14.14 | 13.73 | 13.94 | 0.22 | 1.60% | 65,522 |
| Mar 25, 2025 | 14.65 | 14.65 | 13.63 | 13.72 | -0.96 | -6.54% | 51,215 |
| Mar 24, 2025 | 14.64 | 15.04 | 14.46 | 14.68 | 0.24 | 1.66% | 75,107 |
| Mar 21, 2025 | 14.82 | 15.20 | 14.08 | 14.44 | -0.55 | -3.67% | 143,625 |
| Mar 20, 2025 | 15.71 | 15.90 | 14.97 | 14.99 | -0.88 | -5.55% | 61,239 |
| Mar 19, 2025 | 15.45 | 15.98 | 15.40 | 15.87 | 0.32 | 2.06% | 69,909 |
| Mar 18, 2025 | 15.08 | 15.67 | 14.73 | 15.55 | 0.48 | 3.19% | 86,106 |
| Mar 17, 2025 | 14.72 | 15.17 | 14.56 | 15.07 | 0.24 | 1.62% | 122,300 |
| Mar 14, 2025 | 14.66 | 15.09 | 14.24 | 14.83 | 0.24 | 1.64% | 76,541 |
| Mar 13, 2025 | 14.61 | 14.92 | 14.39 | 14.59 | -0.24 | -1.62% | 66,500 |
| Mar 12, 2025 | 14.90 | 15.19 | 14.39 | 14.83 | -0.06 | -0.40% | 79,048 |
| Mar 11, 2025 | 15.32 | 15.52 | 14.66 | 14.89 | -0.31 | -2.04% | 86,104 |
| Mar 10, 2025 | 15.00 | 15.60 | 15.00 | 15.20 | 0.09 | 0.60% | 112,135 |
| Mar 7, 2025 | 14.15 | 15.35 | 14.15 | 15.11 | 0.74 | 5.15% | 78,300 |
| Mar 6, 2025 | 14.04 | 14.41 | 13.86 | 14.37 | 0.14 | 0.98% | 65,530 |
| Mar 5, 2025 | 14.20 | 14.47 | 13.99 | 14.23 | 0.13 | 0.92% | 92,500 |
| Mar 4, 2025 | 13.93 | 14.37 | 13.74 | 14.10 | -0.05 | -0.35% | 97,649 |
| Mar 3, 2025 | 14.71 | 14.88 | 13.92 | 14.15 | -0.44 | -3.02% | 86,436 |
| Feb 28, 2025 | 14.41 | 14.85 | 13.93 | 14.59 | 0.09 | 0.62% | 509,517 |
| Feb 27, 2025 | 14.80 | 15.10 | 14.36 | 14.50 | -0.36 | -2.42% | 68,520 |
| Feb 26, 2025 | 15.22 | 15.98 | 14.78 | 14.86 | -0.51 | -3.32% | 67,500 |
| Feb 25, 2025 | 16.03 | 16.03 | 15.27 | 15.37 | -0.21 | -1.35% | 95,142 |
| Feb 24, 2025 | 15.77 | 16.35 | 15.38 | 15.58 | -0.03 | -0.19% | 101,931 |
| Feb 21, 2025 | 16.57 | 17.39 | 15.59 | 15.61 | -0.85 | -5.16% | 67,619 |
| Feb 20, 2025 | 16.90 | 16.93 | 16.46 | 16.46 | -0.57 | -3.35% | 66,400 |
| Feb 19, 2025 | 17.39 | 17.39 | 16.99 | 17.03 | -0.57 | -3.24% | 62,000 |
| Feb 18, 2025 | 17.70 | 17.77 | 17.36 | 17.60 | -0.10 | -0.56% | 63,542 |
| Feb 14, 2025 | 18.03 | 18.41 | 17.61 | 17.70 | -0.17 | -0.95% | 89,949 |
| Feb 13, 2025 | 17.42 | 17.98 | 17.10 | 17.87 | 0.62 | 3.59% | 72,544 |
| Feb 12, 2025 | 17.14 | 17.47 | 16.92 | 17.25 | -0.27 | -1.54% | 76,110 |
| Feb 11, 2025 | 17.03 | 17.63 | 17.03 | 17.52 | 0.28 | 1.62% | 61,700 |
| Feb 10, 2025 | 16.72 | 17.37 | 16.70 | 17.24 | 0.55 | 3.30% | 74,036 |
| Feb 7, 2025 | 16.86 | 17.04 | 16.51 | 16.69 | -0.13 | -0.77% | 79,019 |
| Feb 6, 2025 | 16.96 | 17.01 | 16.73 | 16.82 | -0.08 | -0.47% | 66,600 |
| Feb 5, 2025 | 16.35 | 16.99 | 16.23 | 16.90 | 0.62 | 3.81% | 115,700 |
| Feb 4, 2025 | 16.28 | 17.08 | 16.05 | 16.28 | -0.08 | -0.49% | 70,900 |
| Feb 3, 2025 | 16.47 | 16.61 | 16.20 | 16.36 | -0.31 | -1.86% | 78,100 |
| Jan 31, 2025 | 16.63 | 16.90 | 16.33 | 16.67 | -0.05 | -0.30% | 81,202 |
| Jan 30, 2025 | 16.42 | 17.37 | 16.29 | 16.72 | 0.39 | 2.39% | 98,400 |
| Jan 29, 2025 | 16.51 | 16.51 | 15.90 | 16.33 | -0.18 | -1.09% | 68,100 |
| Jan 28, 2025 | 18.66 | 18.66 | 16.09 | 16.51 | -2.22 | -11.85% | 139,183 |
| Jan 27, 2025 | 17.98 | 19.01 | 17.83 | 18.73 | 0.77 | 4.29% | 82,206 |
| Jan 24, 2025 | 17.87 | 18.23 | 17.58 | 17.96 | -0.09 | -0.50% | 56,845 |
| Jan 23, 2025 | 17.48 | 18.20 | 17.42 | 18.05 | 0.57 | 3.26% | 62,013 |
| Jan 22, 2025 | 17.79 | 17.96 | 17.32 | 17.48 | -0.34 | -1.91% | 53,200 |
| Jan 21, 2025 | 17.59 | 18.45 | 17.09 | 17.82 | 0.41 | 2.35% | 97,000 |
| Jan 17, 2025 | 17.43 | 17.45 | 17.12 | 17.41 | 0.16 | 0.93% | 53,700 |