National Research Corporation - NRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	16.2	16.01	16.01	16.2	15.85	76,146
September 11, 2025	15.99	16.2	16.2	16.28	15.99	68,700
September 10, 2025	16.07	15.89	15.89	16.09	15.64	82,433
September 09, 2025	15.76	16.14	16.14	16.17	15.5	91,249
September 08, 2025	15.5	15.75	15.75	15.77	15.34	85,219
September 05, 2025	15.01	15.4	15.4	15.67	14.91	133,413
September 04, 2025	14.88	14.96	14.96	15.11	14.75	117,400
September 03, 2025	14.98	14.73	14.73	15.25	14.7	105,700
September 02, 2025	14.55	15.07	15.07	15.15	14.55	105,607
August 29, 2025	14.7	14.69	14.69	14.9	14.51	78,210
August 28, 2025	15.6	14.65	14.65	15.6	14.58	70,005
August 27, 2025	15.23	15.48	15.48	15.57	15.11	57,921
August 26, 2025	15.4	15.38	15.38	15.5	15.16	61,700
August 25, 2025	15.23	15.26	15.26	15.48	15.15	54,100
August 22, 2025	14.63	15.37	15.37	15.49	14.53	83,241
August 21, 2025	15.59	14.51	14.51	15.63	14.45	75,300
August 20, 2025	16.07	15.72	15.72	16.07	15.57	117,200
August 19, 2025	15.55	16.17	16.17	16.21	15.36	124,944
August 18, 2025	15.38	15.51	15.51	15.54	15.13	98,500
August 15, 2025	15.08	15.31	15.31	15.36	14.9	98,000
August 14, 2025	15.4	15	15	15.73	14.73	124,700
August 13, 2025	15.53	15.57	15.57	16.06	15.44	129,509
August 12, 2025	15.15	15.53	15.53	15.71	15	115,800
August 11, 2025	15.2	15.09	15.09	15.44	14.98	119,100
August 08, 2025	14.69	15.1	15.1	15.16	14.61	118,646
August 07, 2025	14.37	14.69	14.69	14.72	14.32	121,520
August 06, 2025	13.84	14.16	14.16	14.23	13.8	104,649
August 05, 2025	13.75	13.81	13.81	14.14	13.71	128,905
August 04, 2025	12.69	13.66	13.66	13.86	12.69	153,600
August 01, 2025	12.32	12.58	12.58	12.84	12.29	192,643
July 31, 2025	12.56	12.5	12.5	13.15	12.44	183,225
July 30, 2025	13.34	12.63	12.63	13.34	12.32	164,016
July 29, 2025	14.43	13.26	13.26	14.43	13.03	137,647
July 28, 2025	13.89	13.94	13.94	14.15	13.82	57,938
July 25, 2025	14.26	13.89	13.89	14.53	13.85	42,800
July 24, 2025	14.69	14.12	14.12	14.75	14.06	84,714
July 23, 2025	14.37	14.73	14.73	14.73	14	71,800
July 22, 2025	14.07	14.16	14.16	14.39	14.07	72,744
July 21, 2025	14.24	14.05	14.05	14.34	14	49,300
July 18, 2025	15.04	14.22	14.22	15.04	14.19	77,100
July 17, 2025	14.94	14.95	14.95	15.48	14.77	118,300
July 16, 2025	15.23	14.95	14.95	15.51	14.86	113,731
July 15, 2025	15.44	15.1	15.1	15.73	14.89	114,600
July 14, 2025	16.03	15.38	15.38	16.36	15.31	130,838
July 11, 2025	16.08	15.96	15.96	16.15	15.81	47,800
July 10, 2025	16.55	16.27	16.27	16.91	16.23	43,702
July 09, 2025	16.89	16.74	16.74	16.91	16.41	35,700
July 08, 2025	16.53	16.87	16.87	17.12	16.47	60,822
July 07, 2025	16.85	16.47	16.47	16.86	16.28	61,227
July 03, 2025	16.59	17.01	17.01	17.22	16.55	45,734
July 02, 2025	16.57	16.54	16.54	16.65	16.01	150,649
July 01, 2025	16.68	16.67	16.67	17.22	16.56	85,500
June 30, 2025	16.7	16.8	16.8	17.18	16.7	105,527
June 27, 2025	16.15	16.67	16.67	16.94	15.8	334,000
June 26, 2025	16.89	16.19	16.07	17.02	15.94	86,200
June 25, 2025	17.16	16.84	16.72	17.29	16.6	100,500
June 24, 2025	17.16	17.24	17.11	17.25	16.94	70,100
June 23, 2025	16.51	17	16.87	17	16.19	101,200
June 20, 2025	17.01	16.55	16.43	17.01	16.44	152,944
June 18, 2025	16.76	16.83	16.71	17.09	16.5	109,030

National Research Corporation (NRC) NASDAQ