National Research Corporation Historical Stock Prices

NRCIA 
$14.02
*  
0.38
2.64%
Get NRCIA Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NRCIA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NRCIA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.37  15.145  14  14.02 14,928
05/05/2015 14.37 15.145 14 14.02 14,928
05/04/2015 14.8 14.8 14.22 14.4 6,777
05/01/2015 14.55 14.615 13.9 14.48 14,211
04/30/2015 14.9 15.21 14.36 14.42 16,522
04/29/2015 14.75 15.07 14.71 14.9 22,022
04/28/2015 14.7 15.25 14.7 14.82 17,068
04/27/2015 15.21 15.21 14.47 14.6 15,742
04/24/2015 14.76 15.1 14.76 15.1 10,169
04/23/2015 13.2901 15.03 13.2901 14.83 26,611
04/22/2015 14.22 14.76 13.79 14.68 8,694
04/21/2015 14.31 14.53 13.91 14.06 33,437
04/20/2015 13.6 14.22 13.56 14.17 4,565
04/17/2015 13.88 13.97 13.55 13.62 14,604
04/16/2015 14.01 14.349 13.98 14.05 20,527
04/15/2015 14.25 14.25 14.04 14.1 17,916
04/14/2015 14.5 14.51 14 14.25 6,241
04/13/2015 14.721 14.721 14.495 14.57 3,589
04/10/2015 14.46 15 14.06 14.4 4,726
04/09/2015 14 14.41 13.901 14.37 2,730
04/08/2015 13.82 14.55 13.82 14.28 6,844
04/07/2015 14.05 14.2 13.66 14.16 5,710
04/06/2015 14.11 14.29 13.85 14.14 20,143
04/02/2015 14.12 14.5 14.045 14.34 10,687
04/01/2015 14.27 14.67 14.09 14.31 4,075
03/31/2015 14.1975 14.54 14.1975 14.4 3,870
03/30/2015 14 14.42 13.25 14.26 7,301
03/27/2015 14.27 14.46 14 14.44 10,091
03/26/2015 14.4 14.53 14.01 14.33 6,561
03/25/2015 14.82 14.82 14.1 14.17 13,832
03/24/2015 15.04 15.19 14.88 14.94 9,736
03/23/2015 15.31 15.66 14.96 15.02 21,384
03/20/2015 14.87 15.74 14.87 15.28 28,396
03/19/2015 15.59 15.61 14.53 14.85 11,349
03/18/2015 15.09 15.75 14.82 15.74 9,528
03/17/2015 15.52 15.64 14.93 15.38 4,131
03/16/2015 14.99 15.02 14.82 14.92 4,530
03/13/2015 14.57 15.08 14.42 14.51 8,208
03/12/2015 14.08 14.5 14.05 14.5 10,475
03/11/2015 14.21 14.21 13.63 13.94 8,833
03/10/2015 13.72 13.93 13.36 13.78 5,861
03/09/2015 13.25 14.11 13.25 13.94 8,829
03/06/2015 13.64 13.832 13.48 13.48 6,650
03/05/2015 14.03 14.08 13.65 13.7 4,212
03/04/2015 13.75 13.92 13.65 13.73 3,346
03/03/2015 13.83 14.13 13.75 13.81 5,418
03/02/2015 13.995 14.21 13.75 14.16 10,810
02/27/2015 13.95 14 13.88 13.9 12,027
02/26/2015 13.74 14.04 13.74 13.97 8,677
02/25/2015 14 14 13.67 13.8 9,383
02/24/2015 14 14.24 13.95 14 13,941
02/23/2015 14 14.22 13.9 13.93 53,526
02/20/2015 14.04 14.09 13.96 14.04 9,747
02/19/2015 14.08 14.26 14 14 8,700
02/18/2015 14.843 14.895 14.12 14.12 2,113
02/17/2015 14.7 15.1425 14.01 14.14 6,259
02/13/2015 14.89 15.2 14.57 14.6 8,983
02/12/2015 14.01 15.17 14 14.84 6,314
02/11/2015 14.92 14.92 14.18 14.19 9,119
02/10/2015 14.88 16.67 14.27 14.92 17,711
02/09/2015 14.98 14.98 14.29 14.36 3,736
02/06/2015 14.74 15.008 14.54 14.54 6,263
02/05/2015 14.76 14.76 14.63 14.7 4,657
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?