National Research Corpora... (NRC)
NASDAQ: NRC
· Real-Time Price · USD
12.15
-0.06 (-0.49%)
At close: Oct 06, 2025, 1:09 PM
NRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.46 | 12.80 | 12.10 | 12.21 | 12.21 | -2.01% | 62,200 |
| Oct 2, 2025 | 12.49 | 12.53 | 12.22 | 12.46 | 12.46 | -0.32% | 69,200 |
| Oct 1, 2025 | 12.84 | 12.84 | 12.26 | 12.50 | 12.50 | -2.19% | 81,623 |
| Sep 30, 2025 | 12.68 | 12.97 | 12.59 | 12.78 | 12.78 | 0.08% | 149,334 |
| Sep 29, 2025 | 13.36 | 13.36 | 12.74 | 12.77 | 12.77 | -3.98% | 83,900 |
| Sep 26, 2025 | 13.81 | 13.81 | 13.05 | 13.30 | 13.30 | -3.97% | 76,447 |
| Sep 25, 2025 | 14.41 | 14.45 | 13.81 | 13.85 | 13.73 | -4.81% | 68,600 |
| Sep 24, 2025 | 14.71 | 14.89 | 14.44 | 14.55 | 14.42 | -0.82% | 44,300 |
| Sep 23, 2025 | 15.20 | 15.43 | 14.33 | 14.67 | 14.54 | -3.61% | 93,734 |
| Sep 22, 2025 | 14.87 | 15.36 | 14.70 | 15.22 | 15.09 | 2.84% | 98,010 |
| Sep 19, 2025 | 15.95 | 16.09 | 14.70 | 14.80 | 14.67 | -6.86% | 196,339 |
| Sep 18, 2025 | 15.96 | 16.30 | 15.72 | 15.89 | 15.75 | -0.13% | 209,814 |
| Sep 17, 2025 | 16.06 | 16.34 | 15.83 | 15.91 | 15.77 | -0.93% | 100,815 |
| Sep 16, 2025 | 16.14 | 16.21 | 15.98 | 16.06 | 15.92 | -0.86% | 71,900 |
| Sep 15, 2025 | 16.09 | 16.46 | 15.91 | 16.20 | 16.06 | 1.19% | 99,835 |
| Sep 12, 2025 | 16.20 | 16.20 | 15.85 | 16.01 | 15.87 | -1.17% | 76,146 |
| Sep 11, 2025 | 15.99 | 16.28 | 15.99 | 16.20 | 16.06 | 1.95% | 68,700 |
| Sep 10, 2025 | 16.07 | 16.09 | 15.64 | 15.89 | 15.75 | -1.55% | 82,433 |
| Sep 9, 2025 | 15.76 | 16.17 | 15.50 | 16.14 | 16.00 | 2.48% | 91,249 |
| Sep 8, 2025 | 15.50 | 15.77 | 15.34 | 15.75 | 15.61 | 2.27% | 85,219 |
Page 1 of 136