NASDAQ : NRC
National Research Corporation — Price history
Healthcare · Health Information Services · United States
Last price 23.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 498.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National Research Corporation (NRC) closed at 23.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.64 | 24.01 | 23.47 | 23.83 | 86,222 | +1.45% |
| 2026-10-29 | 23.72 | 24.4 | 23.33 | 23.49 | 124,936 | +0.09% |
| 2026-10-28 | 23.24 | 23.83 | 22.1 | 23.47 | 243,119 | +7.91% |
| 2026-10-27 | 22.45 | 23.05 | 21.51 | 21.75 | 105,730 | -3.12% |
| 2026-10-26 | 21.85 | 22.6 | 21.525 | 22.45 | 93,895 | +2.37% |
| 2026-10-23 | 21.13 | 21.99 | 21.04 | 21.93 | 91,299 | +2.57% |
| 2026-10-22 | 20.32 | 21.43 | 20.32 | 21.38 | 70,068 | +5.27% |
| 2026-10-21 | 20.69 | 20.73 | 20.18 | 20.31 | 48,310 | -1.84% |
| 2026-10-20 | 20.47 | 21.07 | 20.425 | 20.69 | 74,694 | +1.07% |
| 2026-10-19 | 20.18 | 20.965 | 19.98 | 20.47 | 68,414 | +1.59% |
| 2026-10-16 | 21.14 | 21.23 | 19.98 | 20.15 | 70,872 | -4.55% |
| 2026-10-15 | 20.61 | 21.5 | 20.61 | 21.11 | 98,468 | +3.33% |
| 2026-10-14 | 20.03 | 20.49 | 19.965 | 20.43 | 78,775 | +1.29% |
| 2026-10-13 | 20.57 | 20.75 | 20.079 | 20.17 | 58,929 | -1.18% |
| 2026-10-12 | 20.43 | 20.585 | 20.11 | 20.41 | 48,668 | +0.39% |
| 2026-10-09 | 20.46 | 20.635 | 20.01 | 20.33 | 52,563 | -0.44% |
| 2026-10-08 | 20.185 | 20.52 | 20.11 | 20.42 | 99,244 | +1.14% |
| 2026-10-07 | 19.97 | 20.46 | 19.85 | 20.19 | 68,575 | +0.55% |
| 2026-10-06 | 20.86 | 20.86 | 20.06 | 20.08 | 80,014 | -3.37% |
| 2026-10-05 | 20.44 | 21.15 | 20.22 | 20.78 | 117,689 | +2.11% |
| 2026-10-02 | 21.41 | 21.535 | 20.28 | 20.35 | 124,152 | -4.55% |
| 2026-10-01 | 21.15 | 21.815 | 20.98 | 21.32 | 176,198 | +0.61% |
| 2026-09-30 | 21.1 | 21.56 | 20.68 | 21.19 | 142,652 | +0.67% |
| 2026-09-29 | 19.915 | 21.08 | 19.775 | 21.05 | 135,902 | +4.94% |
| 2026-09-28 | 19.36 | 20.145 | 19.18 | 20.06 | 83,318 | +2.50% |
| 2026-09-25 | 20.23 | 20.28 | 19.55 | 19.57 | 139,182 | -3.07% |
| 2026-09-24 | 21.41 | 21.769 | 20.09 | 20.35 | 112,625 | -5.66% |
| 2026-09-23 | 21.81 | 21.959 | 21.36 | 21.57 | 105,977 | -1.33% |
| 2026-09-22 | 21.32 | 21.93 | 21.32 | 21.86 | 131,040 | +2.77% |
| 2026-09-21 | 20.58 | 21.89 | 20.43 | 21.27 | 158,547 | +3.45% |
| 2026-09-18 | 20.87 | 21.17 | 20.44 | 20.56 | 360,432 | -1.49% |
| 2026-09-17 | 22.36 | 22.36 | 20.84 | 20.87 | 88,167 | -5.35% |
| 2026-09-16 | 21.88 | 22.24 | 21.88 | 22.05 | 72,071 | +0.41% |
| 2026-09-15 | 22.31 | 22.33 | 21.9 | 21.96 | 105,032 | -1.57% |
| 2026-09-14 | 21.21 | 22.34 | 21 | 22.31 | 92,569 | +5.63% |
| 2026-09-11 | 21.53 | 21.53 | 20.73 | 21.12 | 94,307 | -0.66% |
| 2026-09-10 | 20.95 | 21.41 | 20.84 | 21.26 | 108,625 | +1.58% |
| 2026-09-09 | 21.08 | 21.26 | 20.75 | 20.93 | 134,685 | -1.23% |
| 2026-09-08 | 21.4 | 21.605 | 20.8 | 21.19 | 144,669 | -1.58% |
| 2026-09-04 | 20.99 | 21.67 | 20.8 | 21.53 | 141,620 | +1.32% |
| 2026-09-03 | 20.22 | 21.58 | 20.22 | 21.25 | 168,245 | +6.20% |
| 2026-09-02 | 20.47 | 20.65 | 19.925 | 20.01 | 114,048 | -2.10% |
| 2026-09-01 | 20.94 | 21.385 | 20.43 | 20.44 | 71,382 | -2.39% |
| 2026-08-31 | 21.69 | 21.69 | 20.7 | 20.94 | 96,934 | -4.16% |
| 2026-08-28 | 22.05 | 22.13 | 21.805 | 21.85 | 84,322 | -0.73% |
| 2026-08-27 | 21.83 | 22.45 | 21.35 | 22.01 | 67,796 | +0.05% |
| 2026-08-26 | 21.7 | 22.125 | 21.42 | 22 | 125,763 | -0.09% |
| 2026-08-25 | 21.92 | 22.18 | 21.67 | 22.02 | 53,813 | +0.46% |
| 2026-08-24 | 22.15 | 22.52 | 21.631 | 21.92 | 72,704 | -1.22% |
| 2026-08-21 | 21.89 | 22.5 | 21.73 | 22.19 | 339,033 | +1.70% |
| 2026-08-20 | 21.69 | 22.1 | 21.365 | 21.82 | 136,761 | -0.73% |
| 2026-08-19 | 22.2 | 22.87 | 21.705 | 21.98 | 104,715 | -0.14% |
| 2026-08-18 | 21.75 | 22.99 | 21.41 | 22.01 | 111,082 | +1.10% |
| 2026-08-17 | 21.18 | 21.96 | 21.13 | 21.77 | 118,252 | +2.74% |
| 2026-08-14 | 21.34 | 21.82 | 20.84 | 21.19 | 142,811 | -0.56% |
| 2026-08-13 | 20.7 | 21.43 | 20.495 | 21.31 | 110,554 | +3.40% |
| 2026-08-12 | 21.16 | 21.39 | 19.79 | 20.61 | 171,629 | -3.60% |
| 2026-08-11 | 21.07 | 21.99 | 21.07 | 21.38 | 121,376 | +2.30% |
| 2026-08-10 | 20.34 | 21.1 | 20.34 | 20.9 | 130,552 | +2.75% |
| 2026-08-07 | 19.45 | 20.595 | 19.23 | 20.34 | 139,259 | +4.47% |
| 2026-08-06 | 19.44 | 19.734 | 19.12 | 19.47 | 110,212 | -0.36% |
| 2026-08-05 | 19.72 | 19.84 | 19.42 | 19.54 | 101,824 | -0.26% |
| 2026-08-04 | 19.32 | 20.07 | 19.32 | 19.59 | 143,759 | +0.46% |
| 2026-08-03 | 19.49 | 20.23 | 19.48 | 19.5 | 105,756 | -0.05% |
| 2026-07-31 | 19.08 | 20.03 | 18.81 | 19.51 | 167,940 | +3.17% |
| 2026-07-30 | 18.57 | 19.54 | 18.53 | 18.91 | 140,801 | +3.33% |
| 2026-07-29 | 22.58 | 23.68 | 17.88 | 18.3 | 233,253 | -18.08% |
| 2026-07-28 | 21.53 | 23.25 | 21.298 | 22.34 | 112,444 | +5.03% |
| 2026-07-27 | 21.26 | 22.85 | 21.12 | 21.27 | 57,629 | +1.09% |
| 2026-07-24 | 20.92 | 21.554 | 20.92 | 21.04 | 45,683 | +1.01% |
| 2026-07-23 | 21.36 | 21.62 | 20.428 | 20.83 | 88,545 | -3.52% |
| 2026-07-22 | 21.47 | 21.64 | 21.07 | 21.59 | 63,034 | +0.51% |
| 2026-07-21 | 21.3 | 21.57 | 20.88 | 21.48 | 80,768 | +0.33% |
| 2026-07-20 | 21.75 | 22.115 | 21.36 | 21.41 | 62,608 | -1.70% |
| 2026-07-17 | 21.72 | 22.28 | 21.49 | 21.78 | 52,691 | -0.73% |
| 2026-07-16 | 21.78 | 22.62 | 21.78 | 21.94 | 59,855 | +1.29% |
| 2026-07-15 | 21.93 | 22.6 | 21.47 | 21.66 | 57,457 | -1.46% |
| 2026-07-14 | 21.83 | 22.51 | 21.485 | 21.98 | 96,977 | +0.69% |
| 2026-07-13 | 21.65 | 22.27 | 21.24 | 21.83 | 55,662 | +0.83% |
| 2026-07-10 | 21.71 | 22.205 | 21.2 | 21.65 | 87,342 | -0.28% |
| 2026-07-09 | 21.74 | 22.01 | 21.52 | 21.71 | 59,629 | -0.73% |
| 2026-07-08 | 22.77 | 22.77 | 21.83 | 21.87 | 73,248 | -3.95% |
| 2026-07-07 | 22.79 | 23 | 22.245 | 22.77 | 113,323 | +1.20% |
| 2026-07-06 | 22.4 | 22.7 | 21.82 | 22.5 | 104,197 | +0.45% |
| 2026-07-02 | 22.28 | 22.52 | 22 | 22.4 | 67,514 | +0.27% |
| 2026-07-01 | 21.6 | 22.65 | 21.6 | 22.34 | 136,814 | +3.57% |
| 2026-06-30 | 21.64 | 22.07 | 20.51 | 21.57 | 116,767 | -0.32% |
| 2026-06-29 | 20.83 | 21.69 | 20.22 | 21.64 | 78,817 | +3.99% |
| 2026-06-26 | 20.37 | 21.01 | 20.285 | 20.81 | 235,465 | +2.11% |
| 2026-06-25 | 20.7 | 20.98 | 20.21 | 20.54 | 72,901 | -0.77% |
| 2026-06-24 | 20.1 | 20.83 | 19.433 | 20.7 | 87,939 | +3.29% |
| 2026-06-23 | 19.4 | 20.11 | 18.98 | 20.04 | 93,193 | +2.82% |
| 2026-06-22 | 18.75 | 19.63 | 18.365 | 19.49 | 153,504 | +5.12% |
| 2026-06-18 | 17.98 | 18.62 | 17.345 | 18.54 | 357,182 | +4.45% |
| 2026-06-17 | 18.31 | 18.53 | 17.61 | 17.75 | 92,856 | -3.90% |
| 2026-06-16 | 18.31 | 18.59 | 17.62 | 18.47 | 84,417 | +0.87% |
| 2026-06-15 | 18.91 | 19 | 18.12 | 18.31 | 109,664 | -2.55% |
| 2026-06-12 | 18.79 | 19.53 | 18.49 | 18.79 | 87,271 | +0.00% |
| 2026-06-11 | 21.34 | 21.34 | 18.26 | 18.79 | 261,849 | -11.70% |
| 2026-06-10 | 19.81 | 21.48 | 19.77 | 21.28 | 759,761 | +7.75% |
| 2026-06-09 | 19.57 | 20.09 | 19.36 | 19.75 | 164,552 | +2.17% |
| 2026-06-08 | 19.24 | 19.9 | 18.985 | 19.33 | 118,652 | +0.99% |
| 2026-06-05 | 19.87 | 20.09 | 19.045 | 19.14 | 152,453 | -3.09% |
| 2026-06-04 | 19.34 | 19.99 | 19.34 | 19.75 | 134,786 | +3.73% |
| 2026-06-03 | 19.58 | 19.785 | 18.83 | 19.04 | 167,498 | -2.81% |
| 2026-06-02 | 20.07 | 20.51 | 19.34 | 19.59 | 110,272 | -3.26% |
| 2026-06-01 | 19.55 | 20.395 | 18.92 | 20.25 | 190,177 | +3.69% |
| 2026-05-29 | 19.51 | 20.21 | 19.35 | 19.53 | 87,434 | -0.66% |
| 2026-05-28 | 19.13 | 19.88 | 18.77 | 19.66 | 140,331 | +2.77% |
| 2026-05-27 | 19.11 | 19.5 | 18.925 | 19.13 | 88,730 | +0.47% |
| 2026-05-26 | 19.2 | 19.47 | 18.82 | 19.04 | 90,670 | -0.21% |
| 2026-05-22 | 19.14 | 19.21 | 18.775 | 19.08 | 115,757 | +0.21% |
| 2026-05-21 | 19.11 | 19.68 | 18.96 | 19.04 | 75,444 | -1.14% |
| 2026-05-20 | 18.71 | 19.31 | 18.22 | 19.26 | 135,756 | +2.72% |
| 2026-05-19 | 18.63 | 19.18 | 18.41 | 18.75 | 99,655 | +0.05% |
| 2026-05-18 | 18.55 | 19.18 | 18.4 | 18.74 | 92,805 | +0.64% |
| 2026-05-15 | 18.87 | 19.06 | 18.34 | 18.62 | 120,110 | -1.64% |
| 2026-05-14 | 18.78 | 19.43 | 18.78 | 18.93 | 88,658 | +1.39% |
| 2026-05-13 | 19.12 | 19.22 | 18.3 | 18.67 | 78,453 | -2.71% |
| 2026-05-12 | 18.74 | 19.46 | 18.485 | 19.19 | 102,437 | +2.57% |