National Research Corporation - Common Stock (NRC)

Last Price16.98

Change-0.64 (-3.63%)

NASDAQ · Last Trade: Feb 4th, 9:54 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	21.45	21.45	16.66	17.62	196,329	17.62
2/02/2026	20.51	22.00	19.97	21.90	87,625	21.90
1/30/2026	19.94	20.42	19.74	20.34	63,313	20.34
1/29/2026	20.01	20.23	19.54	20.05	70,954	20.05
1/28/2026	20.17	20.62	19.53	19.81	76,884	19.81
1/27/2026	20.90	21.00	20.00	20.35	57,140	20.35
1/26/2026	21.18	21.50	20.63	20.80	45,923	20.80
1/23/2026	21.87	21.95	20.74	21.07	38,032	21.07
1/22/2026	22.39	22.54	21.28	22.01	70,863	22.01
1/21/2026	21.98	22.76	21.53	22.48	80,839	22.48
1/20/2026	21.94	22.79	21.85	21.89	112,573	21.89
1/16/2026	21.23	22.29	21.23	22.22	78,174	22.22
1/15/2026	20.88	21.68	20.57	21.30	96,202	21.30
1/14/2026	20.75	21.01	20.48	20.84	79,539	20.84
1/13/2026	20.51	21.00	20.24	20.88	55,140	20.88
1/12/2026	19.74	20.45	19.44	20.43	53,037	20.43
1/09/2026	19.54	19.86	19.34	19.72	48,169	19.72
1/08/2026	18.76	19.81	18.76	19.49	51,825	19.49
1/07/2026	19.41	19.41	18.43	18.90	52,442	18.90
1/06/2026	18.65	19.40	18.62	19.30	93,546	19.30
1/05/2026	18.03	19.18	18.01	18.80	70,344	18.80
1/02/2026	18.75	18.95	17.84	18.03	67,666	18.03
12/31/2025	18.62	18.80	18.34	18.77	44,612	18.77
12/30/2025	18.97	19.38	18.59	18.65	49,008	18.65
12/29/2025	18.68	19.05	18.33	18.97	114,452	18.97
12/26/2025	18.69	18.81	18.39	18.66	61,320	18.66
12/24/2025	18.92	19.16	18.68	18.81	29,669	18.65
12/23/2025	18.77	19.20	18.63	19.01	86,131	18.85
12/22/2025	18.58	19.20	18.53	18.88	69,171	18.72
12/19/2025	19.17	19.17	18.50	18.70	282,360	18.54
12/18/2025	18.79	19.39	18.62	19.30	104,111	19.14
12/17/2025	18.35	18.75	18.07	18.64	94,028	18.48
12/16/2025	17.97	18.48	17.88	18.43	104,346	18.27
12/15/2025	17.73	18.01	17.25	18.00	69,368	17.85
12/12/2025	17.43	17.87	16.65	17.64	89,789	17.49
12/11/2025	17.04	17.74	17.04	17.42	77,171	17.27
12/10/2025	16.04	17.08	15.68	16.93	172,830	16.78
12/09/2025	15.70	16.11	15.58	16.04	52,207	15.90
12/08/2025	15.88	16.19	15.37	15.85	70,628	15.72
12/05/2025	16.24	16.40	15.69	15.87	97,213	15.73
12/04/2025	16.16	16.53	16.03	16.32	49,410	16.18
12/03/2025	16.30	16.43	16.06	16.17	67,061	16.03
12/02/2025	16.79	16.79	16.15	16.20	80,534	16.06
12/01/2025	16.99	17.05	16.50	16.79	91,408	16.65
11/28/2025	17.25	17.25	16.76	16.99	54,020	16.85
11/26/2025	17.89	17.96	17.17	17.27	64,639	17.12
11/25/2025	17.45	18.27	17.38	18.02	83,107	17.87
11/24/2025	17.63	17.98	17.00	17.32	133,482	17.17
11/21/2025	16.52	17.89	16.36	17.66	146,596	17.51
11/20/2025	16.47	16.95	15.90	16.61	103,189	16.47
11/19/2025	16.04	16.38	15.91	16.31	58,584	16.17
11/18/2025	15.99	16.22	15.84	16.05	71,624	15.91
11/17/2025	15.21	16.17	14.90	16.02	108,094	15.88
11/14/2025	15.45	15.75	14.75	15.23	96,866	15.10
11/13/2025	15.42	15.72	14.88	15.54	81,354	15.41
11/12/2025	15.00	15.43	14.96	15.43	118,779	15.30
11/11/2025	14.50	15.04	13.86	14.93	131,271	14.80
11/10/2025	14.89	14.89	14.37	14.48	93,152	14.36
11/07/2025	14.34	14.78	14.13	14.70	107,328	14.57
11/06/2025	14.06	14.36	13.73	14.34	76,437	14.22
11/05/2025	13.91	14.11	13.39	14.07	96,292	13.95
11/04/2025	13.17	14.18	13.14	13.78	172,659	13.66