Skip to main content

National Research Corp (NQ: NRC )

19.04 +0.18 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 18.70 19.10 18.70 18.86 56,157 +0.15(+0.80%)
Oct 10, 2024 19.01 19.04 18.71 18.71 63,286 -0.48(-2.50%)
Oct 09, 2024 19.47 19.64 19.10 19.19 73,269 -0.30(-1.54%)
Oct 08, 2024 19.55 19.71 19.38 19.49 57,855 +0.02(+0.10%)
Oct 07, 2024 19.85 19.96 19.26 19.47 70,174 -0.50(-2.50%)
Oct 04, 2024 20.53 20.55 19.92 19.97 62,010 -0.28(-1.38%)
Oct 03, 2024 20.97 21.32 20.04 20.25 51,327 -0.83(-3.94%)
Oct 02, 2024 21.79 21.98 21.08 21.08 49,246 -0.70(-3.21%)
Oct 01, 2024 22.88 22.95 21.75 21.78 81,982 -1.08(-4.72%)
Sep 30, 2024 22.29 22.99 22.25 22.86 101,886 +0.47(+2.10%)
Sep 27, 2024 22.35 22.57 22.18 22.39 41,631 +0.20(+0.90%)
Sep 26, 2024 22.01 22.29 22.01 22.19 51,626 +0.38(+1.73%)
Sep 25, 2024 22.10 22.10 21.72 21.81 59,003 -0.32(-1.44%)
Sep 24, 2024 22.01 22.17 21.72 22.13 68,355 +0.25(+1.14%)
Sep 23, 2024 21.53 22.12 21.38 21.88 54,381 +0.36(+1.66%)
Sep 20, 2024 21.83 22.06 21.39 21.52 161,766 -0.31(-1.41%)
Sep 19, 2024 22.12 22.27 21.63 21.83 67,634 +0.13(+0.60%)
Sep 18, 2024 21.83 22.46 21.63 21.70 52,115 -0.25(-1.13%)
Sep 17, 2024 22.29 22.51 21.85 21.95 50,083 -0.12(-0.54%)
Sep 16, 2024 21.94 22.08 21.52 22.07 99,091 +0.29(+1.32%)
Sep 13, 2024 21.72 22.01 21.35 21.78 53,653 +0.25(+1.15%)
Sep 12, 2024 21.46 21.74 21.25 21.53 52,091 +0.25(+1.17%)
Sep 11, 2024 21.36 21.55 20.94 21.28 68,441 -0.24(-1.11%)
Sep 10, 2024 21.15 21.63 20.87 21.52 69,477 +0.52(+2.46%)
Sep 09, 2024 21.57 21.80 20.97 21.01 80,519 -0.59(-2.72%)
Sep 06, 2024 21.61 21.97 21.50 21.59 88,434 +0.06(+0.28%)
Sep 05, 2024 22.15 22.15 21.48 21.53 82,204 -0.61(-2.74%)
Sep 04, 2024 22.12 22.48 22.07 22.14 76,896 +0.09(+0.41%)
Sep 03, 2024 22.44 22.87 22.05 22.05 75,939 -0.63(-2.76%)
Aug 30, 2024 22.14 22.72 22.10 22.68 76,803 +0.52(+2.33%)
Aug 29, 2024 22.10 22.61 21.84 22.16 63,554 +0.17(+0.77%)
Aug 28, 2024 21.93 22.23 21.85 21.99 61,219 +0.05(+0.23%)
Aug 27, 2024 21.73 22.01 21.65 21.94 68,084 +0.05(+0.23%)
Aug 26, 2024 22.01 22.23 21.82 21.89 53,302 +0.13(+0.59%)
Aug 23, 2024 20.61 21.95 20.59 21.76 99,871 +1.18(+5.75%)
Aug 22, 2024 21.08 21.28 20.47 20.58 70,876 -0.53(-2.50%)
Aug 21, 2024 20.78 21.36 20.55 21.11 91,108 +0.38(+1.82%)
Aug 20, 2024 21.35 21.35 20.73 20.73 78,409 -0.56(-2.64%)
Aug 19, 2024 21.04 21.38 20.85 21.29 88,883 +0.38(+1.83%)
Aug 16, 2024 21.05 21.40 20.90 20.91 116,361 -0.21(-0.99%)
Aug 15, 2024 21.26 21.58 21.03 21.12 142,471 +0.06(+0.28%)
Aug 14, 2024 21.62 21.66 21.03 21.06 84,146 -0.46(-2.13%)
Aug 13, 2024 20.84 21.54 20.30 21.51 96,775 +0.78(+3.74%)
Aug 12, 2024 21.25 21.25 20.73 20.74 80,772 -0.33(-1.56%)
Aug 09, 2024 20.86 21.36 20.67 21.07 80,933 +0.13(+0.62%)
Aug 08, 2024 20.65 21.33 20.51 20.94 89,629 +0.43(+2.11%)
Aug 07, 2024 22.48 22.48 20.40 20.50 109,331 -2.16(-9.54%)
Aug 06, 2024 23.00 23.16 22.52 22.67 104,125 -0.55(-2.36%)
Aug 05, 2024 24.35 24.35 22.90 23.21 91,957 -1.63(-6.56%)
Aug 02, 2024 25.20 25.88 24.72 24.85 69,458 -1.18(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.