National Research Corp (NRC) Historical Stock Data
19.12 ↓0.34 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRC is down -0.18% a day on average. There have been 13 days where National Research Corp closed green and 17 days where NRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.58 | 19.12 | ↓$0.46 (-2.35%) | 19.03 | 19.79 | 65.92K |
| 2024-11-21 | 18.75 | 19.46 | ↑$0.71 (3.79%) | 18.62 | 19.49 | 86.90K |
| 2024-11-20 | 18.77 | 18.75 | ↓$0.02 (-0.11%) | 18.63 | 18.97 | 99.55K |
| 2024-11-19 | 18.33 | 18.83 | ↑$0.50 (2.73%) | 18.33 | 18.92 | 82.35K |
| 2024-11-18 | 19.22 | 18.47 | ↓$0.75 (-3.90%) | 18.41 | 19.22 | 109.29K |
| 2024-11-15 | 19.15 | 19.14 | ↓$0.01 (-0.05%) | 18.96 | 19.30 | 83.53K |
| 2024-11-14 | 20.39 | 18.97 | ↓$1.42 (-6.96%) | 18.93 | 20.39 | 76.70K |
| 2024-11-13 | 20.39 | 20.26 | ↓$0.13 (-0.64%) | 20.03 | 20.54 | 69.63K |
| 2024-11-12 | 21.10 | 20.37 | ↓$0.73 (-3.46%) | 20.19 | 21.29 | 100.34K |
| 2024-11-11 | 20.20 | 21.29 | ↑$1.09 (5.40%) | 20.20 | 21.64 | 98.19K |
| 2024-11-08 | 20.07 | 19.99 | ↓$0.08 (-0.40%) | 19.78 | 20.11 | 54.36K |
| 2024-11-07 | 20.35 | 20.00 | ↓$0.35 (-1.72%) | 19.77 | 20.57 | 82.56K |
| 2024-11-06 | 19.99 | 20.42 | ↑$0.43 (2.15%) | 19.46 | 20.69 | 91.19K |
| 2024-11-05 | 18.45 | 19.12 | ↑$0.67 (3.63%) | 18.45 | 19.26 | 70.50K |
| 2024-11-04 | 18.17 | 18.50 | ↑$0.33 (1.82%) | 18.11 | 18.61 | 87.29K |
| 2024-11-01 | 18.30 | 18.16 | ↓$0.14 (-0.77%) | 17.72 | 18.45 | 123.64K |
| 2024-10-31 | 17.86 | 18.13 | ↑$0.27 (1.51%) | 17.66 | 18.58 | 89.99K |
| 2024-10-30 | 17.77 | 17.91 | ↑$0.14 (0.79%) | 17.62 | 18.19 | 83.74K |
| 2024-10-29 | 18.59 | 17.77 | ↓$0.82 (-4.41%) | 17.73 | 18.79 | 83.90K |
| 2024-10-28 | 18.35 | 18.77 | ↑$0.42 (2.29%) | 18.35 | 19.45 | 87.92K |
| 2024-10-25 | 18.33 | 17.96 | ↓$0.37 (-2.02%) | 17.78 | 18.46 | 51.16K |
| 2024-10-24 | 18.45 | 18.30 | ↓$0.15 (-0.81%) | 18.18 | 18.69 | 59.27K |
| 2024-10-23 | 18.55 | 18.43 | ↓$0.12 (-0.65%) | 18.26 | 18.67 | 77.66K |
| 2024-10-22 | 18.71 | 18.69 | ↓$0.02 (-0.11%) | 18.27 | 18.85 | 68.53K |
| 2024-10-21 | 19.96 | 18.83 | ↓$1.13 (-5.66%) | 18.82 | 20.02 | 79.89K |
| 2024-10-18 | 19.82 | 19.95 | ↑$0.13 (0.66%) | 19.23 | 19.99 | 87.73K |
| 2024-10-17 | 19.37 | 19.75 | ↑$0.38 (1.96%) | 19.20 | 19.77 | 55.02K |
| 2024-10-16 | 19.61 | 19.45 | ↓$0.16 (-0.82%) | 19.34 | 19.91 | 57.63K |
| 2024-10-15 | 19.10 | 19.44 | ↑$0.34 (1.78%) | 19.10 | 19.82 | 68.10K |
| 2024-10-14 | 18.89 | 19.04 | ↑$0.15 (0.79%) | 18.71 | 19.18 | 49.51K |
Create an account or log in to view more rows.
$NRC breaking out of this wedge sooner than later
$NRC who here can't stand the CEO?
$NRC Good morning gang!
$NRC today feels different to the moon
$NRC more calls coming in
$NRC we finna be at the top yo
$NRC very nice
$NRC green is good
$NRC I already know
tomorrow the bulls going to say "next week" just like every week.
$NRC bull flag
breakout!