National Research Corporation - NRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.3	16.17	16.17	16.42	16.06	67,100
December 02, 2025	16.79	16.2	16.2	16.79	16.15	80,534
December 01, 2025	16.99	16.79	16.79	17.06	16.5	86,900
November 28, 2025	17.25	16.99	16.99	17.25	16.76	54,020
November 26, 2025	17.89	17.27	17.27	17.97	17.17	64,639
November 25, 2025	17.45	18.02	18.02	18.27	17.38	83,107
November 24, 2025	17.63	17.32	17.32	17.98	17.01	133,601
November 21, 2025	16.52	17.66	17.66	17.9	16.36	146,596
November 20, 2025	16.47	16.61	16.61	16.95	15.9	103,200
November 19, 2025	16.04	16.31	16.31	16.38	15.92	58,600
November 18, 2025	15.99	16.05	16.05	16.22	15.84	71,624
November 17, 2025	15.21	16.02	16.02	16.17	14.9	108,100
November 14, 2025	15.45	15.23	15.23	15.75	14.75	96,900
November 13, 2025	15.42	15.54	15.54	15.72	14.88	81,400
November 12, 2025	15	15.43	15.43	15.43	14.96	118,800
November 11, 2025	14.5	14.93	14.93	15.04	13.86	131,300
November 10, 2025	14.89	14.48	14.48	14.89	14.37	93,200
November 07, 2025	14.34	14.7	14.7	14.78	14.14	107,328
November 06, 2025	14.06	14.34	14.34	14.36	13.73	76,437
November 05, 2025	13.91	14.07	14.07	14.1	13.39	96,300
November 04, 2025	13.17	13.78	13.78	14.18	13.14	172,700
November 03, 2025	13.38	13.25	13.25	13.47	13.16	49,700
October 31, 2025	13.06	13.36	13.36	13.38	12.62	107,609
October 30, 2025	13.28	13.1	13.1	13.29	12.78	115,623
October 29, 2025	13.3	13.45	13.45	13.9	13.2	141,133
October 28, 2025	11.43	13.25	13.25	14	11.43	273,232
October 27, 2025	11.77	11.42	11.42	11.77	11.32	86,331
October 24, 2025	11.81	11.66	11.66	12.02	11.51	61,134
October 23, 2025	11.97	11.66	11.66	11.97	11.55	58,634
October 22, 2025	12.04	11.9	11.9	12.16	11.76	64,623
October 21, 2025	11.93	12.09	12.09	12.14	11.8	62,200
October 20, 2025	11.7	11.93	11.93	11.99	11.6	129,406
October 17, 2025	11.62	11.61	11.61	11.88	11.42	108,828
October 16, 2025	11.56	11.68	11.68	11.77	11.2	102,900
October 15, 2025	11.56	11.45	11.45	11.87	11.32	54,446
October 14, 2025	11.41	11.52	11.52	11.62	11.01	117,100
October 13, 2025	11.67	11.48	11.48	11.81	11.43	95,609
October 10, 2025	11.72	11.48	11.48	11.85	11.28	108,500
October 09, 2025	11.9	11.72	11.72	11.92	11.66	73,543
October 08, 2025	12.12	11.92	11.92	12.3	11.9	93,843
October 07, 2025	12.02	12.02	12.02	12.25	11.91	101,700
October 06, 2025	12.25	12.07	12.07	12.25	11.82	113,347
October 03, 2025	12.46	12.21	12.21	12.8	12.1	62,200
October 02, 2025	12.49	12.46	12.46	12.53	12.22	69,200
October 01, 2025	12.84	12.5	12.5	12.84	12.26	81,623
September 30, 2025	12.68	12.78	12.78	12.97	12.59	149,334
September 29, 2025	13.36	12.77	12.77	13.36	12.74	83,900
September 26, 2025	13.81	13.3	13.3	13.81	13.05	76,447
September 25, 2025	14.41	13.85	13.73	14.45	13.81	68,600
September 24, 2025	14.71	14.55	14.42	14.89	14.44	44,300
September 23, 2025	15.2	14.67	14.54	15.43	14.33	93,734
September 22, 2025	14.87	15.22	15.09	15.36	14.7	98,010
September 19, 2025	15.95	14.8	14.67	16.09	14.7	196,339
September 18, 2025	15.96	15.89	15.75	16.3	15.72	209,814
September 17, 2025	16.06	15.91	15.77	16.34	15.83	100,815
September 16, 2025	16.14	16.06	15.92	16.21	15.98	71,900
September 15, 2025	16.09	16.2	16.06	16.46	15.91	99,835
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

National Research Corporation (NRC) NASDAQ