National Research Corporation (NRC)
NASDAQ: NRC · Real-Time Price · USD
14.87
+0.28 (1.92%)
Mar 9, 2026, 2:51 PM EDT - Market open
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.75 | 15.92 | 14.61 | 14.87 | - | 1.92% | 186,580 |
| Mar 6, 2026 | 13.82 | 14.83 | 13.58 | 14.59 | 14.59 | 3.92% | 150,758 |
| Mar 5, 2026 | 12.90 | 14.18 | 12.77 | 14.04 | 14.04 | 7.01% | 180,288 |
| Mar 4, 2026 | 13.47 | 13.81 | 13.12 | 13.12 | 13.12 | -2.02% | 64,001 |
| Mar 3, 2026 | 13.88 | 13.88 | 13.27 | 13.39 | 13.39 | -3.32% | 120,666 |
| Mar 2, 2026 | 13.22 | 14.46 | 13.22 | 13.85 | 13.85 | 3.28% | 225,054 |
| Feb 27, 2026 | 13.24 | 13.79 | 13.19 | 13.41 | 13.41 | -0.22% | 58,482 |
| Feb 26, 2026 | 12.98 | 13.57 | 12.95 | 13.44 | 13.44 | 3.94% | 77,783 |
| Feb 25, 2026 | 12.55 | 13.05 | 12.35 | 12.93 | 12.93 | 3.52% | 97,917 |
| Feb 24, 2026 | 12.45 | 12.71 | 12.16 | 12.49 | 12.49 | -0.08% | 69,667 |
| Feb 23, 2026 | 13.51 | 14.05 | 12.49 | 12.50 | 12.50 | -8.56% | 98,707 |
| Feb 20, 2026 | 13.36 | 14.04 | 13.14 | 13.67 | 13.67 | 9.80% | 135,563 |
| Feb 19, 2026 | 12.32 | 12.66 | 11.99 | 12.45 | 12.45 | 0.97% | 75,836 |
| Feb 18, 2026 | 12.06 | 12.52 | 11.87 | 12.33 | 12.33 | 2.49% | 77,779 |
| Feb 17, 2026 | 12.08 | 12.54 | 11.74 | 12.03 | 12.03 | -0.41% | 134,320 |
| Feb 13, 2026 | 12.80 | 13.12 | 12.05 | 12.08 | 12.08 | -5.85% | 93,366 |
| Feb 12, 2026 | 13.85 | 13.86 | 12.65 | 12.83 | 12.83 | -6.69% | 113,287 |
| Feb 11, 2026 | 14.51 | 14.96 | 13.12 | 13.75 | 13.75 | -5.56% | 200,939 |
| Feb 10, 2026 | 15.45 | 15.47 | 13.92 | 14.56 | 14.56 | -5.27% | 217,168 |
| Feb 9, 2026 | 15.97 | 15.97 | 15.27 | 15.37 | 15.37 | -3.58% | 206,949 |
| Feb 6, 2026 | 16.14 | 16.45 | 15.60 | 15.94 | 15.94 | 0.06% | 307,850 |
| Feb 5, 2026 | 15.24 | 16.07 | 15.01 | 15.93 | 15.93 | 4.32% | 188,504 |
| Feb 4, 2026 | 17.51 | 17.87 | 14.94 | 15.27 | 15.27 | -13.34% | 165,978 |
| Feb 3, 2026 | 21.45 | 21.45 | 16.66 | 17.62 | 17.62 | -19.54% | 196,305 |
| Feb 2, 2026 | 20.51 | 22.00 | 19.97 | 21.90 | 21.90 | 7.67% | 87,594 |
| Jan 30, 2026 | 19.94 | 20.42 | 19.74 | 20.34 | 20.34 | 1.45% | 63,313 |
| Jan 29, 2026 | 20.01 | 20.23 | 19.54 | 20.05 | 20.05 | 1.21% | 70,945 |
| Jan 28, 2026 | 20.17 | 20.62 | 19.53 | 19.81 | 19.81 | -2.65% | 76,884 |
| Jan 27, 2026 | 20.90 | 21.00 | 20.00 | 20.35 | 20.35 | -2.19% | 57,046 |
| Jan 26, 2026 | 21.18 | 21.50 | 20.63 | 20.81 | 20.81 | -1.26% | 45,923 |
| Jan 23, 2026 | 21.87 | 21.96 | 20.74 | 21.07 | 21.07 | -4.27% | 37,989 |
| Jan 22, 2026 | 22.39 | 22.54 | 21.28 | 22.01 | 22.01 | -2.09% | 70,863 |
| Jan 21, 2026 | 21.98 | 22.76 | 21.53 | 22.48 | 22.48 | 2.70% | 80,839 |
| Jan 20, 2026 | 21.94 | 22.79 | 21.85 | 21.89 | 21.89 | -1.49% | 112,573 |
| Jan 16, 2026 | 21.23 | 22.29 | 21.23 | 22.22 | 22.22 | 4.32% | 78,174 |
| Jan 15, 2026 | 20.88 | 21.68 | 20.58 | 21.30 | 21.30 | 2.21% | 96,141 |
| Jan 14, 2026 | 20.76 | 21.01 | 20.49 | 20.84 | 20.84 | -0.19% | 79,539 |
| Jan 13, 2026 | 20.51 | 21.00 | 20.24 | 20.88 | 20.88 | 2.20% | 55,140 |
| Jan 12, 2026 | 19.74 | 20.45 | 19.44 | 20.43 | 20.43 | 3.60% | 52,988 |
| Jan 9, 2026 | 19.54 | 19.86 | 19.34 | 19.72 | 19.72 | 1.18% | 48,115 |
| Jan 8, 2026 | 18.76 | 19.81 | 18.76 | 19.49 | 19.49 | 3.12% | 51,825 |
| Jan 7, 2026 | 19.41 | 19.41 | 18.43 | 18.90 | 18.90 | -2.07% | 52,442 |
| Jan 6, 2026 | 18.65 | 19.40 | 18.62 | 19.30 | 19.30 | 2.66% | 93,541 |
| Jan 5, 2026 | 18.03 | 19.18 | 18.01 | 18.80 | 18.80 | 4.27% | 70,344 |
| Jan 2, 2026 | 18.75 | 18.95 | 17.85 | 18.03 | 18.03 | -3.94% | 67,666 |
| Dec 31, 2025 | 18.62 | 18.80 | 18.35 | 18.77 | 18.77 | 0.64% | 44,612 |
| Dec 30, 2025 | 18.97 | 19.38 | 18.60 | 18.65 | 18.65 | -1.69% | 48,959 |
| Dec 29, 2025 | 18.68 | 19.05 | 18.33 | 18.97 | 18.97 | 1.66% | 114,446 |
| Dec 26, 2025 | 18.69 | 18.81 | 18.40 | 18.66 | 18.66 | -0.80% | 61,320 |
| Dec 24, 2025 | 18.92 | 19.16 | 18.68 | 18.81 | 18.65 | -1.05% | 29,669 |
| Dec 23, 2025 | 18.77 | 19.20 | 18.63 | 19.01 | 18.85 | 0.69% | 86,131 |
| Dec 22, 2025 | 18.58 | 19.20 | 18.53 | 18.88 | 18.72 | 0.96% | 69,171 |
| Dec 19, 2025 | 19.17 | 19.17 | 18.50 | 18.70 | 18.54 | -3.11% | 282,360 |
| Dec 18, 2025 | 18.79 | 19.39 | 18.62 | 19.30 | 19.14 | 3.54% | 104,111 |
| Dec 17, 2025 | 18.35 | 18.75 | 18.07 | 18.64 | 18.48 | 1.14% | 94,028 |
| Dec 16, 2025 | 17.97 | 18.48 | 17.88 | 18.43 | 18.27 | 2.39% | 104,548 |
| Dec 15, 2025 | 17.73 | 18.01 | 17.25 | 18.00 | 17.85 | 2.04% | 69,368 |
| Dec 12, 2025 | 17.43 | 17.87 | 16.65 | 17.64 | 17.49 | 1.26% | 89,789 |
| Dec 11, 2025 | 17.04 | 17.74 | 17.04 | 17.42 | 17.27 | 2.92% | 77,171 |
| Dec 10, 2025 | 16.04 | 17.08 | 15.68 | 16.93 | 16.78 | 5.52% | 172,830 |
| Dec 9, 2025 | 15.70 | 16.11 | 15.58 | 16.04 | 15.90 | 1.20% | 52,207 |
| Dec 8, 2025 | 15.88 | 16.19 | 15.37 | 15.85 | 15.72 | -0.13% | 70,628 |
| Dec 5, 2025 | 16.24 | 16.40 | 15.69 | 15.87 | 15.74 | -2.76% | 97,213 |
| Dec 4, 2025 | 16.16 | 16.53 | 16.03 | 16.32 | 16.18 | 0.93% | 49,410 |
| Dec 3, 2025 | 16.30 | 16.43 | 16.06 | 16.17 | 16.03 | -0.19% | 67,061 |
| Dec 2, 2025 | 16.79 | 16.79 | 16.15 | 16.20 | 16.06 | -3.51% | 80,534 |
| Dec 1, 2025 | 16.99 | 17.06 | 16.50 | 16.79 | 16.65 | -1.18% | 86,859 |
| Nov 28, 2025 | 17.25 | 17.25 | 16.76 | 16.99 | 16.85 | -1.62% | 54,020 |
| Nov 26, 2025 | 17.89 | 17.97 | 17.17 | 17.27 | 17.12 | -4.16% | 64,639 |
| Nov 25, 2025 | 17.45 | 18.27 | 17.38 | 18.02 | 17.87 | 4.04% | 83,107 |
| Nov 24, 2025 | 17.63 | 17.98 | 17.01 | 17.32 | 17.17 | -1.93% | 133,601 |
| Nov 21, 2025 | 16.52 | 17.90 | 16.36 | 17.66 | 17.51 | 6.32% | 146,596 |
| Nov 20, 2025 | 16.47 | 16.95 | 15.90 | 16.61 | 16.47 | 1.84% | 103,189 |
| Nov 19, 2025 | 16.04 | 16.38 | 15.92 | 16.31 | 16.17 | 1.62% | 58,584 |
| Nov 18, 2025 | 15.99 | 16.22 | 15.84 | 16.05 | 15.91 | 0.19% | 71,624 |
| Nov 17, 2025 | 15.21 | 16.17 | 14.90 | 16.02 | 15.88 | 5.19% | 108,094 |
| Nov 14, 2025 | 15.45 | 15.75 | 14.75 | 15.23 | 15.10 | -1.99% | 96,866 |
| Nov 13, 2025 | 15.42 | 15.72 | 14.88 | 15.54 | 15.41 | 0.71% | 81,373 |
| Nov 12, 2025 | 15.00 | 15.43 | 14.96 | 15.43 | 15.30 | 3.35% | 118,779 |
| Nov 11, 2025 | 14.50 | 15.04 | 13.86 | 14.93 | 14.80 | 3.11% | 131,275 |
| Nov 10, 2025 | 14.89 | 14.89 | 14.37 | 14.48 | 14.36 | -1.50% | 93,152 |
| Nov 7, 2025 | 14.34 | 14.78 | 14.14 | 14.70 | 14.57 | 2.51% | 107,328 |
| Nov 6, 2025 | 14.06 | 14.36 | 13.73 | 14.34 | 14.22 | 1.92% | 76,437 |
| Nov 5, 2025 | 13.91 | 14.11 | 13.39 | 14.07 | 13.95 | 2.10% | 96,292 |
| Nov 4, 2025 | 13.17 | 14.18 | 13.14 | 13.78 | 13.66 | 4.00% | 172,659 |
| Nov 3, 2025 | 13.38 | 13.47 | 13.16 | 13.25 | 13.14 | -0.82% | 49,662 |
| Oct 31, 2025 | 13.06 | 13.38 | 12.62 | 13.36 | 13.25 | 1.98% | 107,609 |
| Oct 30, 2025 | 13.28 | 13.29 | 12.78 | 13.10 | 12.99 | -2.60% | 115,623 |
| Oct 29, 2025 | 13.30 | 13.90 | 13.20 | 13.45 | 13.34 | 1.51% | 141,133 |
| Oct 28, 2025 | 11.43 | 14.00 | 11.43 | 13.25 | 13.14 | 16.02% | 273,232 |
| Oct 27, 2025 | 11.77 | 11.77 | 11.32 | 11.42 | 11.32 | -2.06% | 86,331 |
| Oct 24, 2025 | 11.81 | 12.02 | 11.51 | 11.66 | 11.56 | - | 61,134 |
| Oct 23, 2025 | 11.90 | 11.97 | 11.55 | 11.66 | 11.56 | -2.02% | 61,003 |
| Oct 22, 2025 | 12.04 | 12.16 | 11.76 | 11.90 | 11.80 | -1.57% | 64,623 |
| Oct 21, 2025 | 11.93 | 12.14 | 11.80 | 12.09 | 11.99 | 1.34% | 62,189 |
| Oct 20, 2025 | 11.70 | 11.99 | 11.60 | 11.93 | 11.83 | 2.76% | 129,406 |
| Oct 17, 2025 | 11.62 | 11.88 | 11.42 | 11.61 | 11.51 | -0.60% | 108,828 |
| Oct 16, 2025 | 11.56 | 11.77 | 11.20 | 11.68 | 11.58 | 2.01% | 102,898 |
| Oct 15, 2025 | 11.56 | 11.87 | 11.32 | 11.45 | 11.35 | -0.61% | 54,446 |
| Oct 14, 2025 | 11.41 | 11.62 | 11.01 | 11.52 | 11.42 | 0.35% | 117,082 |