National Research Corporation (NRC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.25

-0.05

(-0.15%)

As of 01:12PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	34.20	34.43	33.72	34.25	34.25	9,645
29 Apr 2024	33.85	34.53	33.85	34.30	34.30	55,200
26 Apr 2024	33.48	33.87	33.36	33.81	33.81	39,900
25 Apr 2024	34.20	34.31	33.48	33.59	33.59	43,200
24 Apr 2024	34.01	34.27	33.64	34.27	34.27	42,800
23 Apr 2024	33.56	34.65	33.56	34.24	34.24	74,200
22 Apr 2024	33.87	34.55	33.62	33.69	33.69	39,700
19 Apr 2024	32.67	34.37	32.08	34.03	34.03	68,400
18 Apr 2024	33.16	33.52	32.69	32.87	32.87	55,600
17 Apr 2024	35.84	35.84	33.25	33.32	33.32	41,900
16 Apr 2024	33.99	34.91	33.94	34.36	34.36	35,100
15 Apr 2024	34.01	34.34	33.68	34.22	34.22	40,300
12 Apr 2024	34.79	35.00	33.88	34.10	34.10	47,900
11 Apr 2024	35.32	35.33	34.69	34.75	34.75	51,900
10 Apr 2024	36.51	36.76	35.04	35.41	35.41	53,200
09 Apr 2024	37.27	37.61	36.78	36.91	36.91	40,200
08 Apr 2024	37.18	37.75	36.97	37.27	37.27	31,200
05 Apr 2024	36.96	37.39	36.53	37.00	37.00	31,900
04 Apr 2024	36.62	37.33	36.50	37.09	37.09	55,900
03 Apr 2024	36.32	36.64	36.08	36.26	36.26	49,100
02 Apr 2024	38.97	39.46	36.43	36.58	36.58	59,000
01 Apr 2024	39.97	39.98	38.98	39.34	39.34	49,700
28 Mar 2024	39.25	39.84	39.25	39.61	39.61	61,800
27 Mar 2024	39.85	39.85	39.30	39.40	39.40	55,600
27 Mar 2024	0.12 Dividend
26 Mar 2024	39.66	40.13	39.55	39.70	39.58	86,700
25 Mar 2024	40.00	40.05	39.24	39.48	39.36	41,800
22 Mar 2024	40.40	40.65	39.77	39.98	39.86	52,600
21 Mar 2024	40.28	40.69	40.12	40.40	40.28	84,300
20 Mar 2024	39.90	40.58	39.65	40.32	40.20	79,200
19 Mar 2024	39.87	40.00	39.65	39.89	39.77	49,500
18 Mar 2024	39.61	40.44	39.50	39.77	39.65	47,500
15 Mar 2024	39.41	39.86	39.41	39.70	39.58	85,200
14 Mar 2024	39.91	40.01	39.31	39.67	39.55	35,400
13 Mar 2024	39.98	40.40	39.81	40.07	39.95	38,400
12 Mar 2024	40.13	40.44	39.93	40.09	39.97	25,100
11 Mar 2024	40.23	40.62	40.14	40.24	40.12	41,400
08 Mar 2024	40.68	40.77	40.26	40.46	40.34	72,200
07 Mar 2024	40.30	40.72	40.08	40.42	40.30	44,300
06 Mar 2024	39.67	40.60	39.17	40.33	40.21	77,800
05 Mar 2024	40.20	40.44	39.47	39.65	39.53	50,600
04 Mar 2024	40.41	40.86	40.02	40.21	40.09	85,700
01 Mar 2024	40.49	40.76	40.32	40.56	40.44	61,000
29 Feb 2024	41.32	41.50	39.83	40.32	40.20	123,600
28 Feb 2024	40.68	41.47	40.36	40.95	40.83	66,000
27 Feb 2024	40.63	42.00	40.49	40.88	40.76	126,900
26 Feb 2024	39.74	40.65	39.74	40.56	40.44	140,900
23 Feb 2024	39.79	40.12	39.43	40.00	39.88	44,000
22 Feb 2024	39.43	40.02	38.87	39.67	39.55	81,300
21 Feb 2024	39.00	39.68	39.00	39.60	39.48	26,900
20 Feb 2024	38.91	39.35	38.45	39.05	38.93	84,600
16 Feb 2024	39.55	40.09	38.66	39.23	39.11	81,600
15 Feb 2024	39.88	40.04	39.26	39.38	39.26	86,800
14 Feb 2024	38.14	39.93	37.12	39.84	39.72	59,600
13 Feb 2024	38.68	39.00	37.25	37.54	37.43	150,000
12 Feb 2024	38.39	39.08	38.27	38.99	38.87	47,400
09 Feb 2024	37.98	38.72	37.78	38.47	38.35	50,800
08 Feb 2024	37.23	38.08	36.80	37.97	37.86	93,900
07 Feb 2024	37.56	37.74	37.16	37.34	37.23	44,300
06 Feb 2024	36.87	37.65	36.66	37.55	37.44	42,500
05 Feb 2024	36.83	37.27	36.21	36.87	36.76	90,900
02 Feb 2024	38.47	39.04	36.81	37.01	36.90	55,300
01 Feb 2024	39.40	39.72	38.49	38.83	38.71	69,400
31 Jan 2024	39.74	40.18	39.40	39.40	39.28	56,900
30 Jan 2024	40.11	40.51	39.31	39.56	39.44	41,300
29 Jan 2024	39.97	40.18	39.84	40.06	39.94	65,100
26 Jan 2024	40.31	40.33	39.80	40.10	39.98	46,500
25 Jan 2024	40.28	40.30	39.93	40.10	39.98	52,000
24 Jan 2024	40.17	40.17	39.77	40.06	39.94	46,000
23 Jan 2024	40.40	40.46	39.45	39.94	39.82	50,000
22 Jan 2024	39.52	40.18	39.52	40.18	40.06	52,400
19 Jan 2024	39.75	39.75	39.01	39.29	39.17	45,100
18 Jan 2024	39.49	39.58	38.86	39.54	39.42	43,500
17 Jan 2024	39.71	40.35	39.39	39.60	39.48	71,700
16 Jan 2024	39.01	39.79	38.92	39.71	39.59	73,700
12 Jan 2024	39.75	39.80	39.05	39.18	39.06	79,200
11 Jan 2024	39.11	39.78	38.90	39.28	39.16	100,600
10 Jan 2024	38.17	39.10	38.17	39.08	38.96	91,900
09 Jan 2024	38.39	38.63	37.91	38.18	38.06	72,600
08 Jan 2024	37.90	38.78	37.65	38.60	38.48	68,800
05 Jan 2024	40.20	40.24	38.06	38.13	38.01	100,500
04 Jan 2024	41.25	41.39	40.23	40.29	40.17	77,900
03 Jan 2024	41.59	42.18	40.88	41.02	40.90	479,500
02 Jan 2024	39.62	41.36	39.49	41.20	41.08	358,300
29 Dec 2023	39.55	39.86	39.32	39.56	39.44	53,900
28 Dec 2023	39.15	39.77	39.01	39.41	39.29	51,900
28 Dec 2023	0.12 Dividend
27 Dec 2023	39.64	39.67	39.22	39.38	39.14	39,700
26 Dec 2023	40.09	40.09	39.48	39.56	39.32	45,200
22 Dec 2023	39.70	40.14	39.53	39.91	39.67	45,600
21 Dec 2023	39.45	39.86	38.63	39.46	39.22	37,600
20 Dec 2023	39.67	40.01	38.91	39.53	39.29	60,900
19 Dec 2023	39.91	40.18	39.26	39.52	39.28	56,900
18 Dec 2023	39.13	39.93	38.63	39.87	39.63	111,900
15 Dec 2023	41.00	41.00	39.00	39.05	38.81	147,600
14 Dec 2023	41.60	41.81	40.62	40.72	40.47	103,100
13 Dec 2023	41.65	41.65	41.00	41.32	41.07	214,000
12 Dec 2023	41.55	41.56	41.32	41.50	41.25	131,600
11 Dec 2023	41.55	41.66	41.26	41.55	41.30	137,800
08 Dec 2023	41.31	41.55	41.28	41.50	41.25	107,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6489-0.0081(-1.24%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.60-1.03(-1.25%)

GOLD2,305.70-52.00(-2.21%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

National Research Corporation (NRC)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6489
-0.0081(-1.24%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.60
-1.03(-1.25%)

GOLD
2,305.70
-52.00(-2.21%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)