National Research Corporation Historical Stock Prices

NRCIA 
$14.64
*  
0.18
1.21%
Get NRCIA Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading NRCIA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.07  15.07  14.28  14.64 18,446
10/17/2014 15.07 15.07 14.28 14.64 18,446
10/16/2014 14.8 15.8 14.77 14.82 13,707
10/15/2014 14.15 15.79 14.03 15.03 26,310
10/14/2014 14.33 15.32 13.6 14.38 11,540
10/13/2014 13.53 14.3 12.82 14.17 11,808
10/10/2014 13.33 13.52 12.81 13.47 7,565
10/09/2014 13.43 13.595 13.42 13.43 9,437
10/08/2014 13.1 13.78 13.1 13.64 9,430
10/07/2014 13.44 13.44 12.84 13.07 4,736
10/06/2014 13.49 13.9888 13.45 13.48 8,304
10/03/2014 13.5 13.78 13.1 13.54 17,203
10/02/2014 12.6 13.38 12.6 13.32 14,728
10/01/2014 12.92 13.48 12.41 12.55 22,234
09/30/2014 13.27 13.34 12.86 13.01 18,960
09/29/2014 13.76 14.05 13.28 13.56 37,761
09/26/2014 13.42 14.23 13.33 13.97 15,873
09/25/2014 13.61 13.61 13.3 13.41 14,944
09/24/2014 13.13 13.453 13.13 13.39 7,117
09/23/2014 13.01 13.38 13 13.04 12,747
09/22/2014 13.1 13.55 13.035 13.07 13,826
09/19/2014 14.02 14.5 13.16 13.16 23,587
09/18/2014 14.48 14.83 13.93 14.02 22,405
09/17/2014 13.86 14.7 13.86 14.36 10,273
09/16/2014 14.25 14.87 13.86 14.2 25,082
09/15/2014 14.4 14.5 14.205 14.3 10,591
09/12/2014 14.45 14.64 14.3 14.31 12,822
09/11/2014 14.23 14.51 13.95 14.43 12,279
09/10/2014 15.01 15.01 13.87 14.3 14,900
09/09/2014 14.28 14.3877 14.01 14.05 10,150
09/08/2014 13.88 14.48 13.5 14.35 19,835
09/05/2014 14.19 14.6 13.82 13.87 11,016
09/04/2014 14.9 14.95 13.9 14.27 11,843
09/03/2014 14.28 14.4599 13.921 14.21 17,190
09/02/2014 13.98 14.47 13.67 14.16 34,530
08/29/2014 13.54 14 13.54 13.99 7,622
08/28/2014 13.81 13.81 13.46 13.51 14,601
08/27/2014 13.61 13.91 13.26 13.77 8,259
08/26/2014 13.38 13.65 13.16 13.65 13,091
08/25/2014 13.69 13.86 13.35 13.5 13,950
08/22/2014 13.73 14.025 13.27 13.57 13,685
08/21/2014 13.64 14 13.42 13.8 9,528
08/20/2014 13.95 13.95 13.31 13.6 9,607
08/19/2014 13.82 14.12 13.41 14.01 17,891
08/18/2014 13.1 14 13.1 13.81 32,777
08/15/2014 13.77 13.77 12.696 12.99 23,692
08/14/2014 13.52 13.85 12.99 13.53 8,734
08/13/2014 13.9 13.9 13.39 13.62 7,079
08/12/2014 13.88 13.97 13.67 13.81 4,154
08/11/2014 14.01 14.13 13.85 13.99 6,994
08/08/2014 13.71 13.975 13.44 13.95 9,128
08/07/2014 14.04 14.04 13.36 13.72 12,260
08/06/2014 13.1 14.27 13.004 14.06 13,911
08/05/2014 13.25 13.59 13.1 13.22 12,969
08/04/2014 13.23 13.68 13.1 13.28 18,805
08/01/2014 13.23 13.43 13.06 13.22 13,012
07/31/2014 13.33 13.43 13.05 13.21 21,614
07/30/2014 13.55 13.86 13.16 13.52 8,913
07/29/2014 13.58 13.65 13.48 13.54 8,235
07/28/2014 13.5 13.69 13.42 13.5 5,019
07/25/2014 13.51 14.25 13.395 13.41 22,428
07/24/2014 14.29 14.8 13.65 13.66 10,670
07/23/2014 14.44 14.72 14.28 14.35 12,583
07/22/2014 13.86 14.43 13.86 14.34 14,823
07/21/2014 13.79 14.22 13.63 13.8 15,989
07/18/2014 13.23 14.02 12.77 13.98 23,038
07/17/2014 13.62 14.2 13.18 13.34 26,358
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?