National Research Corporation Historical Stock Prices

NRCIA 
$16.01
*  
0.21
 negative 
1.33%
Get NRCIA Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  15.93  16.145  15.77  16.01 7,192
04/15/2014 15.93 16.145 15.77 16.01 7,192
04/14/2014 15.73 16.499 15.66 15.8 12,297
04/11/2014 15.35 16.27 15.27 15.54 14,911
04/10/2014 16.21 16.42 15.46 15.52 26,216
04/09/2014 16.38 16.62 16.2075 16.36 11,495
04/08/2014 16.64 16.64 16.21 16.26 13,730
04/07/2014 16.22 16.72 16.06 16.14 13,018
04/04/2014 16.66 17 16.2 16.22 17,622
04/03/2014 16.7 16.82 16.23 16.47 10,726
04/02/2014 16.78 16.78 16.5 16.63 6,136
04/01/2014 16.66 17.2 16.43 16.75 15,014
03/31/2014 16.6 17.18 16.44 16.59 27,038
03/28/2014 16.4 17.1 16.35 16.45 7,500
03/27/2014 17.04 17.57 16.245 16.43 12,328
03/26/2014 17.78 17.95 16.04 16.95 35,008
03/25/2014 16.54 17.65 16.54 17.63 17,461
03/24/2014 16.98 17.05 16.345 16.64 19,505
03/21/2014 17.57 17.61 16.9 17.01 23,577
03/20/2014 17.44 17.65 17 17.5 17,968
03/19/2014 17.56 17.78 16.8875 17.54 10,066
03/18/2014 17.51 18.0575 17.51 17.915 7,665
03/17/2014 17.51 18.1 17.51 17.91 9,840
03/14/2014 18.38 18.82 17.95 18 13,394
03/13/2014 18.9 18.9 18.29 18.5 63,721
03/12/2014 18.52 19.08 15.9 18.88 14,384
03/11/2014 18.8 18.93 18.35 18.54 22,882
03/10/2014 18.7 18.88 18.5 18.8 9,420
03/07/2014 19.14 19.18 18.65 18.79 14,013
03/06/2014 18.75 19.59 18.5 19.08 13,263
03/05/2014 19.01 19.01 18.4775 18.71 16,146
03/04/2014 18 19.45 17.78 19.12 43,135
03/03/2014 17.4 17.8 16.8 17.8 15,272
02/28/2014 17.17 18.02 16.25 17.5 21,735
02/27/2014 17.11 17.12 16.95 17.12 6,718
02/26/2014 16.83 17.45 16.76 17.1 14,206
02/25/2014 16.95 16.96 16.27 16.75 17,314
02/24/2014 16.688 17.24 16.55 17.03 11,195
02/21/2014 16.39 17.1 16.39 16.76 30,161
02/20/2014 16.16 16.5 15.61 16.29 14,134
02/19/2014 15.6 16.43 15.46 16.07 21,262
02/18/2014 15.2 15.845 15.1 15.66 52,502
02/14/2014 15.34 15.97 15.16 15.34 13,274
02/13/2014 14.82 15.4 14.116 15.31 16,083
02/12/2014 14.802 15.22 14.37 15.01 15,378
02/11/2014 14.33 14.74 14.25 14.64 14,443
02/10/2014 14.22 14.53 13.64 14.08 24,968
02/07/2014 14.37 14.59 13.96 14.16 21,597
02/06/2014 14.41 14.54 14.1 14.28 11,705
02/05/2014 14.73 15.01 14.21 14.32 16,592
02/04/2014 14.95 14.97 14.37 14.73 13,384
02/03/2014 15.05 15.6 13.75 14.33 41,173
01/31/2014 15.23 15.38 15 15 12,674
01/30/2014 15.02 15.68 14.89 15.51 27,582
01/29/2014 15.43 15.58 14.85 14.85 11,995
01/28/2014 15.62 15.8 15.5 15.59 22,603
01/27/2014 15.55 15.95 15.215 15.65 15,263
01/24/2014 15.7 16.446 15.67 15.8 15,719
01/23/2014 16.3 16.3 15.565 15.84 20,086
01/22/2014 15.98 16.71 15.98 16.46 12,604
01/21/2014 16.15 16.38 13.8 16.09 11,579
01/17/2014 16.34 18.97 16 16 18,454
01/16/2014 16.84 17.01 16.32 16.32 12,163
01/15/2014 16.95 17.08 16.423 16.95 11,801
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 your brokers before you trade


Want to trade FX?