Skip to main content

National Research Corporation - Common Stock (NQ:NRC)

16.67 -0.13 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.70 17.18 16.70 16.80 105,527 +0.13(+0.78%)
Jun 27, 2025 16.15 16.94 15.79 16.67 333,986 +0.60(+3.73%)
Jun 26, 2025 16.76 16.89 15.82 16.07 86,794 -0.65(-3.86%)
Jun 25, 2025 17.03 17.16 16.48 16.72 101,236 -0.40(-2.32%)
Jun 24, 2025 17.03 17.12 16.81 17.11 70,602 +0.24(+1.41%)
Jun 23, 2025 16.39 16.87 16.07 16.87 101,919 +0.45(+2.72%)
Jun 20, 2025 16.88 16.88 16.32 16.43 154,086 -0.28(-1.66%)
Jun 18, 2025 16.64 16.96 16.38 16.71 109,844 +0.06(+0.36%)
Jun 17, 2025 16.37 16.97 16.29 16.65 121,745 +0.14(+0.84%)
Jun 16, 2025 15.97 16.63 15.97 16.51 114,678 +0.59(+3.68%)
Jun 13, 2025 15.68 16.15 15.68 15.92 104,118 +0.01(+0.06%)
Jun 12, 2025 15.94 16.44 15.78 15.91 90,111 -0.04(-0.25%)
Jun 11, 2025 16.17 16.27 15.88 15.95 100,594 -0.14(-0.86%)
Jun 10, 2025 15.68 16.12 15.52 16.09 77,410 +0.59(+3.78%)
Jun 09, 2025 15.06 15.62 14.95 15.50 101,160 +0.60(+3.99%)
Jun 06, 2025 14.43 14.95 14.33 14.91 108,933 +0.65(+4.52%)
Jun 05, 2025 14.06 14.36 13.92 14.26 58,515 +0.28(+1.99%)
Jun 04, 2025 13.79 14.31 13.79 13.99 44,118 -0.03(-0.21%)
Jun 03, 2025 13.62 14.15 13.49 14.02 64,540 +0.34(+2.47%)
Jun 02, 2025 13.29 13.69 13.11 13.68 85,584 +0.27(+2.00%)
May 30, 2025 13.58 13.72 13.23 13.41 56,059 -0.26(-1.89%)
May 29, 2025 13.25 13.76 13.15 13.67 60,341 +0.47(+3.53%)
May 28, 2025 13.55 13.73 13.09 13.20 66,624 -0.34(-2.49%)
May 27, 2025 13.79 13.92 13.43 13.54 98,729 +0.05(+0.37%)
May 23, 2025 13.37 13.80 13.33 13.49 82,800 -0.20(-1.45%)
May 22, 2025 13.23 13.85 13.17 13.69 81,301 +0.40(+2.99%)
May 21, 2025 13.36 13.75 13.24 13.29 69,777 -0.41(-2.97%)
May 20, 2025 13.87 13.87 13.52 13.70 47,626 -0.17(-1.22%)
May 19, 2025 13.70 14.01 13.60 13.87 83,536 -0.07(-0.50%)
May 16, 2025 13.88 14.09 13.51 13.94 117,012 +0.06(+0.43%)
May 15, 2025 13.20 14.05 13.18 13.88 68,475 +0.59(+4.41%)
May 14, 2025 13.44 13.58 13.24 13.29 79,513 -0.05(-0.37%)
May 13, 2025 13.75 14.01 13.29 13.34 98,590 -0.41(-2.96%)
May 12, 2025 13.70 13.80 13.16 13.75 148,926 +0.85(+6.62%)
May 09, 2025 13.31 13.65 12.72 12.89 117,737 -0.43(-3.20%)
May 08, 2025 12.99 13.50 12.99 13.32 105,609 +0.33(+2.52%)
May 07, 2025 12.77 13.33 12.66 12.99 118,206 +0.40(+3.15%)
May 06, 2025 12.64 12.91 12.30 12.60 133,286 -0.09(-0.70%)
May 05, 2025 12.63 13.19 12.63 12.69 184,183 +0.01(+0.08%)
May 02, 2025 12.20 12.72 12.20 12.68 97,995 +0.65(+5.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.