National Research Corporation - Common Stock (NRC)

Last Price18.81

Change-0.20 (-1.05%)

NASDAQ · Last Trade: Dec 25th, 5:16 AM EST

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

Date Range:

2025-09-25 - 2025-12-25

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	18.92	19.16	18.68	18.81	29,669	18.81
12/23/2025	18.77	19.20	18.63	19.01	86,131	19.01
12/22/2025	18.58	19.20	18.53	18.88	69,171	18.88
12/19/2025	19.17	19.17	18.50	18.70	282,360	18.70
12/18/2025	18.79	19.39	18.62	19.30	104,111	19.30
12/17/2025	18.35	18.75	18.07	18.64	94,028	18.64
12/16/2025	17.97	18.48	17.88	18.43	104,346	18.43
12/15/2025	17.73	18.01	17.25	18.00	69,368	18.00
12/12/2025	17.43	17.87	16.65	17.64	89,789	17.64
12/11/2025	17.04	17.74	17.04	17.42	77,171	17.42
12/10/2025	16.04	17.08	15.68	16.93	172,830	16.93
12/09/2025	15.70	16.11	15.58	16.04	52,207	16.04
12/08/2025	15.88	16.19	15.37	15.85	70,628	15.85
12/05/2025	16.24	16.40	15.69	15.87	97,213	15.87
12/04/2025	16.16	16.53	16.03	16.32	49,410	16.32
12/03/2025	16.30	16.43	16.06	16.17	67,061	16.17
12/02/2025	16.79	16.79	16.15	16.20	80,534	16.20
12/01/2025	16.99	17.05	16.50	16.79	91,408	16.79
11/28/2025	17.25	17.25	16.76	16.99	54,020	16.99
11/26/2025	17.89	17.96	17.17	17.27	64,639	17.27
11/25/2025	17.45	18.27	17.38	18.02	83,107	18.02
11/24/2025	17.63	17.98	17.00	17.32	133,482	17.32
11/21/2025	16.52	17.89	16.36	17.66	146,596	17.66
11/20/2025	16.47	16.95	15.90	16.61	103,189	16.61
11/19/2025	16.04	16.38	15.91	16.31	58,584	16.31
11/18/2025	15.99	16.22	15.84	16.05	71,624	16.05
11/17/2025	15.21	16.17	14.90	16.02	108,094	16.02
11/14/2025	15.45	15.75	14.75	15.23	96,866	15.23
11/13/2025	15.42	15.72	14.88	15.54	81,354	15.54
11/12/2025	15.00	15.43	14.96	15.43	118,779	15.43
11/11/2025	14.50	15.04	13.86	14.93	131,271	14.93
11/10/2025	14.89	14.89	14.37	14.48	93,152	14.48
11/07/2025	14.34	14.78	14.13	14.70	107,328	14.70
11/06/2025	14.06	14.36	13.73	14.34	76,437	14.34
11/05/2025	13.91	14.11	13.39	14.07	96,292	14.07
11/04/2025	13.17	14.18	13.14	13.78	172,659	13.78
11/03/2025	13.38	13.47	13.16	13.25	49,662	13.25
10/31/2025	13.06	13.38	12.62	13.36	107,609	13.36
10/30/2025	13.28	13.29	12.78	13.10	115,623	13.10
10/29/2025	13.30	13.90	13.20	13.45	141,133	13.45
10/28/2025	11.43	14.00	11.43	13.25	273,232	13.25
10/27/2025	11.77	11.77	11.32	11.42	86,330	11.42
10/24/2025	11.81	12.02	11.51	11.66	61,134	11.66
10/23/2025	11.90	11.97	11.55	11.66	61,003	11.66
10/22/2025	12.04	12.16	11.76	11.90	64,623	11.90
10/21/2025	11.93	12.14	11.80	12.09	62,189	12.09
10/20/2025	11.70	11.99	11.60	11.93	129,406	11.93
10/17/2025	11.62	11.88	11.42	11.61	108,828	11.61
10/16/2025	11.56	11.77	11.20	11.68	102,898	11.68
10/15/2025	11.56	11.87	11.32	11.45	54,446	11.45
10/14/2025	11.41	11.62	11.01	11.52	117,082	11.52
10/13/2025	11.67	11.81	11.43	11.48	95,608	11.48
10/10/2025	11.72	11.85	11.28	11.48	108,487	11.48
10/09/2025	11.90	11.91	11.66	11.72	73,543	11.72
10/08/2025	12.12	12.30	11.90	11.92	93,843	11.92
10/07/2025	12.02	12.25	11.90	12.02	101,653	12.02
10/06/2025	12.25	12.25	11.81	12.07	113,347	12.07
10/03/2025	12.46	12.80	12.10	12.21	62,161	12.21
10/02/2025	12.49	12.53	12.22	12.46	69,189	12.46
10/01/2025	12.84	12.84	12.26	12.50	81,623	12.50
9/30/2025	12.68	12.97	12.59	12.78	149,329	12.78
9/29/2025	13.36	13.36	12.74	12.77	83,879	12.77
9/26/2025	13.81	13.81	13.05	13.30	78,786	13.30
9/25/2025	14.41	14.45	13.81	13.85	68,585	13.73