Skip to main content

National Research Corp (NQ: NRC )

31.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.02 61.83 60.65 61.29 50,566 +0.20(+0.32%)
Dec 30, 2019 61.93 62.04 60.60 61.09 35,860 -0.65(-1.05%)
Dec 27, 2019 62.25 62.80 61.50 61.75 19,642 -0.58(-0.94%)
Dec 26, 2019 62.59 62.86 62.11 62.33 9,079 -0.19(-0.30%)
Dec 24, 2019 62.38 62.71 61.75 62.51 16,836 +0.32(+0.52%)
Dec 23, 2019 61.07 63.16 60.06 62.19 45,254 +1.20(+1.96%)
Dec 20, 2019 60.26 61.77 60.11 60.99 90,983 +0.65(+1.07%)
Dec 19, 2019 60.41 60.66 59.97 60.35 28,818 -0.08(-0.14%)
Dec 18, 2019 59.65 60.66 59.16 60.43 38,774 +0.98(+1.65%)
Dec 17, 2019 59.25 59.67 58.85 59.45 50,609 +0.30(+0.50%)
Dec 16, 2019 60.18 60.72 58.35 59.15 44,064 -0.87(-1.45%)
Dec 13, 2019 59.00 60.03 58.18 60.02 35,724 +0.77(+1.30%)
Dec 12, 2019 59.15 59.68 58.66 59.25 25,574 +0.10(+0.17%)
Dec 11, 2019 59.14 59.50 58.60 59.15 20,732 +0.15(+0.25%)
Dec 10, 2019 58.02 59.10 56.57 59.00 27,245 +1.23(+2.13%)
Dec 09, 2019 58.72 59.03 57.58 57.77 29,598 -1.13(-1.92%)
Dec 06, 2019 59.11 59.48 58.51 58.90 31,622 -0.04(-0.06%)
Dec 05, 2019 59.30 59.80 58.84 58.94 20,733 -0.26(-0.44%)
Dec 04, 2019 58.97 59.56 58.68 59.20 39,016 +0.17(+0.28%)
Dec 03, 2019 58.21 59.03 58.00 59.03 41,671 +0.28(+0.47%)
Dec 02, 2019 59.89 59.89 58.74 58.75 20,835 -1.02(-1.71%)
Nov 29, 2019 59.26 59.86 58.75 59.77 18,131 +0.59(+1.00%)
Nov 27, 2019 58.59 59.72 58.42 59.18 25,578 +0.62(+1.06%)
Nov 26, 2019 59.30 60.00 58.17 58.56 23,271 -0.56(-0.94%)
Nov 25, 2019 58.47 59.55 58.05 59.11 35,140 +0.84(+1.45%)
Nov 22, 2019 59.22 59.64 58.02 58.27 27,953 -0.76(-1.29%)
Nov 21, 2019 58.56 59.24 58.40 59.03 36,679 +0.72(+1.24%)
Nov 20, 2019 57.31 58.54 57.31 58.31 50,665 +0.86(+1.50%)
Nov 19, 2019 57.21 57.71 56.98 57.45 25,083 +0.43(+0.75%)
Nov 18, 2019 56.97 57.68 56.63 57.02 15,306 -0.10(-0.18%)
Nov 15, 2019 57.08 57.55 56.87 57.12 25,147 +0.29(+0.51%)
Nov 14, 2019 57.00 57.59 56.64 56.83 36,045 -0.08(-0.15%)
Nov 13, 2019 56.51 57.40 55.94 56.92 24,985 +0.15(+0.26%)
Nov 12, 2019 55.95 57.26 55.54 56.77 28,015 +0.60(+1.07%)
Nov 11, 2019 54.76 56.17 54.30 56.17 29,281 +1.22(+2.23%)
Nov 08, 2019 55.49 55.76 54.64 54.94 33,565 -0.66(-1.18%)
Nov 07, 2019 54.90 56.29 54.31 55.60 16,923 +0.97(+1.78%)
Nov 06, 2019 54.93 56.52 52.54 54.63 47,591 +0.15(+0.27%)
Nov 05, 2019 54.91 55.22 53.75 54.48 25,092 -0.36(-0.66%)
Nov 04, 2019 54.62 55.17 53.74 54.84 21,239 +0.39(+0.71%)
Nov 01, 2019 53.54 55.03 53.42 54.45 29,248 +1.24(+2.33%)
Oct 31, 2019 53.30 53.78 52.41 53.21 56,872 -0.03(-0.05%)
Oct 30, 2019 52.95 53.38 51.89 53.24 23,052 +0.32(+0.60%)
Oct 29, 2019 52.81 53.59 52.33 52.92 46,325 +0.26(+0.49%)
Oct 28, 2019 52.25 53.44 52.25 52.66 35,819 +0.58(+1.12%)
Oct 25, 2019 52.04 52.35 51.14 52.08 18,239 +0.00(+0.00%)
Oct 24, 2019 52.92 53.01 51.63 52.08 32,345 -0.62(-1.18%)
Oct 23, 2019 53.00 53.24 51.34 52.70 20,376 -0.30(-0.56%)
Oct 22, 2019 54.10 55.56 52.81 53.00 22,895 -0.69(-1.29%)
Oct 21, 2019 53.21 54.47 53.18 53.69 26,287 +0.81(+1.52%)
Oct 18, 2019 51.63 54.14 51.63 52.89 55,043 +1.00(+1.93%)
Oct 17, 2019 51.69 52.88 51.34 51.89 61,350 +0.21(+0.41%)
Oct 16, 2019 53.18 53.42 51.07 51.67 74,351 -1.51(-2.84%)
Oct 15, 2019 53.79 54.68 52.35 53.18 71,476 -0.32(-0.59%)
Oct 14, 2019 53.87 54.01 53.07 53.50 24,651 -0.41(-0.76%)
Oct 11, 2019 54.08 54.88 53.55 53.91 38,314 +0.32(+0.61%)
Oct 10, 2019 54.25 54.84 53.17 53.58 21,546 -0.79(-1.45%)
Oct 09, 2019 54.20 55.17 53.69 54.37 23,596 +0.64(+1.19%)
Oct 08, 2019 55.18 55.41 53.35 53.73 35,334 -1.53(-2.77%)
Oct 07, 2019 55.12 55.88 54.48 55.26 141,575 +0.01(+0.02%)
Oct 04, 2019 54.20 55.46 54.20 55.25 33,565 +1.16(+2.14%)
Oct 03, 2019 53.16 54.36 52.20 54.09 37,135 +0.99(+1.87%)
Oct 02, 2019 51.93 53.60 50.39 53.10 68,271 +1.02(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.