National Research Corp (NRC) Historical Stock Data
17.17 ↑0.10 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRC is down -0.57% a day on average. There have been 10 days where National Research Corp closed green and 20 days where NRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.82 | 17.17 | ↑$0.35 (2.08%) | 16.82 | 17.88 | 333.54K |
| 2024-12-19 | 17.23 | 17.07 | ↓$0.16 (-0.93%) | 16.74 | 17.51 | 115.92K |
| 2024-12-18 | 17.68 | 17.18 | ↓$0.50 (-2.83%) | 17.07 | 18.31 | 115.45K |
| 2024-12-17 | 17.13 | 17.68 | ↑$0.55 (3.21%) | 17.00 | 17.83 | 123.02K |
| 2024-12-16 | 17.79 | 17.19 | ↓$0.60 (-3.37%) | 16.93 | 18.58 | 149.89K |
| 2024-12-13 | 18.40 | 17.79 | ↓$0.61 (-3.32%) | 17.71 | 18.51 | 95.16K |
| 2024-12-12 | 19.07 | 18.47 | ↓$0.60 (-3.15%) | 18.47 | 19.14 | 79.02K |
| 2024-12-11 | 19.49 | 19.08 | ↓$0.41 (-2.10%) | 19.05 | 19.49 | 267.90K |
| 2024-12-10 | 19.57 | 19.35 | ↓$0.22 (-1.12%) | 19.25 | 19.70 | 72.13K |
| 2024-12-09 | 18.88 | 19.50 | ↑$0.62 (3.28%) | 18.88 | 19.71 | 107.23K |
| 2024-12-06 | 19.34 | 18.99 | ↓$0.35 (-1.81%) | 18.88 | 19.34 | 89.21K |
| 2024-12-05 | 19.70 | 19.23 | ↓$0.47 (-2.39%) | 19.14 | 19.94 | 84.31K |
| 2024-12-04 | 19.32 | 19.72 | ↑$0.40 (2.07%) | 19.15 | 19.79 | 94.83K |
| 2024-12-03 | 19.77 | 19.31 | ↓$0.47 (-2.35%) | 19.24 | 19.77 | 68.09K |
| 2024-12-02 | 19.67 | 19.77 | ↑$0.10 (0.51%) | 19.31 | 19.85 | 115.57K |
| 2024-11-29 | 19.50 | 19.66 | ↑$0.16 (0.82%) | 19.16 | 19.80 | 43.70K |
| 2024-11-27 | 19.56 | 19.48 | ↓$0.08 (-0.41%) | 19.11 | 19.90 | 50.43K |
| 2024-11-26 | 19.63 | 19.54 | ↓$0.09 (-0.46%) | 19.12 | 19.65 | 109.13K |
| 2024-11-25 | 19.40 | 19.64 | ↑$0.24 (1.24%) | 18.87 | 20.11 | 101.05K |
| 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 |
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!