Australia markets closed

National Research Corporation (NRC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.61+0.21 (+0.53%)
At close: 04:00PM EDT
39.61 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439.2539.8439.2539.6139.6161,800
27 Mar 202439.8539.8539.3039.4039.4055,600
27 Mar 20240.12 Dividend
26 Mar 202439.6640.1339.5539.7039.5886,700
25 Mar 202440.0040.0539.2439.4839.3641,800
22 Mar 202440.4040.6539.7739.9839.8652,600
21 Mar 202440.2840.6940.1240.4040.2884,300
20 Mar 202439.9040.5839.6540.3240.2079,200
19 Mar 202439.8740.0039.6539.8939.7749,500
18 Mar 202439.6140.4439.5039.7739.6547,500
15 Mar 202439.4139.8639.4139.7039.5885,200
14 Mar 202439.9140.0139.3139.6739.5535,400
13 Mar 202439.9840.4039.8140.0739.9538,400
12 Mar 202440.1340.4439.9340.0939.9725,100
11 Mar 202440.2340.6240.1440.2440.1241,400
08 Mar 202440.6840.7740.2640.4640.3472,200
07 Mar 202440.3040.7240.0840.4240.3044,300
06 Mar 202439.6740.6039.1740.3340.2177,800
05 Mar 202440.2040.4439.4739.6539.5350,600
04 Mar 202440.4140.8640.0240.2140.0985,700
01 Mar 202440.4940.7640.3240.5640.4461,000
29 Feb 202441.3241.5039.8340.3240.20123,600
28 Feb 202440.6841.4740.3640.9540.8366,000
27 Feb 202440.6342.0040.4940.8840.76126,900
26 Feb 202439.7440.6539.7440.5640.44140,900
23 Feb 202439.7940.1239.4340.0039.8844,000
22 Feb 202439.4340.0238.8739.6739.5581,300
21 Feb 202439.0039.6839.0039.6039.4826,900
20 Feb 202438.9139.3538.4539.0538.9384,600
16 Feb 202439.5540.0938.6639.2339.1181,600
15 Feb 202439.8840.0439.2639.3839.2686,800
14 Feb 202438.1439.9337.1239.8439.7259,600
13 Feb 202438.6839.0037.2537.5437.43150,000
12 Feb 202438.3939.0838.2738.9938.8747,400
09 Feb 202437.9838.7237.7838.4738.3550,800
08 Feb 202437.2338.0836.8037.9737.8693,900
07 Feb 202437.5637.7437.1637.3437.2344,300
06 Feb 202436.8737.6536.6637.5537.4442,500
05 Feb 202436.8337.2736.2136.8736.7690,900
02 Feb 202438.4739.0436.8137.0136.9055,300
01 Feb 202439.4039.7238.4938.8338.7169,400
31 Jan 202439.7440.1839.4039.4039.2856,900
30 Jan 202440.1140.5139.3139.5639.4441,300
29 Jan 202439.9740.1839.8440.0639.9465,100
26 Jan 202440.3140.3339.8040.1039.9846,500
25 Jan 202440.2840.3039.9340.1039.9852,000
24 Jan 202440.1740.1739.7740.0639.9446,000
23 Jan 202440.4040.4639.4539.9439.8250,000
22 Jan 202439.5240.1839.5240.1840.0652,400
19 Jan 202439.7539.7539.0139.2939.1745,100
18 Jan 202439.4939.5838.8639.5439.4243,500
17 Jan 202439.7140.3539.3939.6039.4871,700
16 Jan 202439.0139.7938.9239.7139.5973,700
12 Jan 202439.7539.8039.0539.1839.0679,200
11 Jan 202439.1139.7838.9039.2839.16100,600
10 Jan 202438.1739.1038.1739.0838.9691,900
09 Jan 202438.3938.6337.9138.1838.0672,600
08 Jan 202437.9038.7837.6538.6038.4868,800
05 Jan 202440.2040.2438.0638.1338.01100,500
04 Jan 202441.2541.3940.2340.2940.1777,900
03 Jan 202441.5942.1840.8841.0240.90479,500
02 Jan 202439.6241.3639.4941.2041.08358,300
29 Dec 202339.5539.8639.3239.5639.4453,900
28 Dec 202339.1539.7739.0139.4139.2951,900
28 Dec 20230.12 Dividend
27 Dec 202339.6439.6739.2239.3839.1439,700
26 Dec 202340.0940.0939.4839.5639.3245,200
22 Dec 202339.7040.1439.5339.9139.6745,600
21 Dec 202339.4539.8638.6339.4639.2237,600
20 Dec 202339.6740.0138.9139.5339.2960,900
19 Dec 202339.9140.1839.2639.5239.2856,900
18 Dec 202339.1339.9338.6339.8739.63111,900
15 Dec 202341.0041.0039.0039.0538.81147,600
14 Dec 202341.6041.8140.6240.7240.47103,100
13 Dec 202341.6541.6541.0041.3241.07214,000
12 Dec 202341.5541.5641.3241.5041.25131,600
11 Dec 202341.5541.6641.2641.5541.30137,800
08 Dec 202341.3141.5541.2841.5041.25107,200
07 Dec 202341.3441.5941.3341.4641.2180,100
06 Dec 202341.6041.6041.0441.3441.0978,500
05 Dec 202341.5041.6041.4141.5041.25122,400
04 Dec 202341.5741.6041.1841.5041.2599,500
01 Dec 202341.3041.5441.0441.5041.25110,400
30 Nov 202341.5941.9041.3541.4341.1861,800
29 Nov 202341.6641.9841.3741.5141.2637,600
28 Nov 202341.4341.6041.2441.4041.1530,500
27 Nov 202341.5641.7441.0741.5041.2560,700
24 Nov 202341.8642.1941.4241.5441.2944,700
22 Nov 202342.0042.2041.6341.7441.4957,400
21 Nov 202341.9142.3841.7641.8441.5930,400
20 Nov 202341.4742.1040.9241.9841.7348,300
17 Nov 202341.4742.2740.9241.2641.0142,900
16 Nov 202341.1641.8441.1041.3741.1235,900
15 Nov 202342.4542.5041.0041.1840.9345,800
14 Nov 202342.6942.6941.6342.3542.0993,000
13 Nov 202341.3942.2141.3941.7841.5332,600
10 Nov 202340.4442.1939.8141.8141.5648,900
09 Nov 202341.3342.0039.9940.5140.2635,200
08 Nov 202341.7741.7740.8541.1240.8744,400
07 Nov 202341.9643.4941.3241.4941.2443,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...