National Research Corporation Class A Common Stock Historical Stock Prices

NRCIA 
$14.49
*  
0.10
0.69%
Get NRCIA Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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 14.39 14.49 14.0011 14.49 7,088
05/02/2016 14.16 14.49 14.0011 14.49 7,088
04/29/2016 14.17 14.5 14.1 14.39 6,299
04/28/2016 14.49 14.74 13.815 14.23 10,773
04/27/2016 14.76 14.83 13.725 14.41 24,365
04/26/2016 14.71 14.75 14.46 14.54 23,065
04/25/2016 14.51 15 14.35 14.48 30,921
04/22/2016 14.44 14.7 14.3 14.54 22,164
04/21/2016 14.39 14.74 13.93 14.32 91,223
04/20/2016 13.55 14.6 13.55 14.3 8,301
04/19/2016 14.53 14.9 14.38 14.56 10,219
04/18/2016 14.6 14.71 14.37 14.45 25,508
04/15/2016 14.54 15.29 14.41 14.42 65,100
04/14/2016 14.94 15.04 14.57 14.62 14,855
04/13/2016 14.88 15.44 14.64 14.95 28,297
04/12/2016 14.87 15.45 14.5 14.95 51,389
04/11/2016 15.49 15.9 14.9 14.9 8,017
04/08/2016 15.4 15.45 15.12 15.12 4,906
04/07/2016 15.66 15.8 15.35 15.38 7,295
04/06/2016 15.34 16.665 15.34 15.72 9,062
04/05/2016 15.49 15.97 15.3 15.3 10,763
04/04/2016 15.9 15.93 15.25 15.45 12,500
04/01/2016 15.91 15.95 15.075 15.72 7,552
03/31/2016 15.9 16.1 15.29 15.55 19,368
03/30/2016 15.31 15.65 15.2 15.46 6,193
03/29/2016 14.73 15.31 14.71 15.28 13,061
03/28/2016 14.41 15.06 14.41 14.85 36,150
03/24/2016 14.35 14.76 14.35 14.4 3,749
03/23/2016 14.6 14.6738 14.6 14.61 44,057
03/22/2016 14.7 14.8845 14.7 14.8 2,323
03/21/2016 14.78 14.9 14.69 14.74 8,456
03/18/2016 14.8 14.81 14.25 14.78 25,785
03/17/2016 14.54 14.58 14.11 14.58 4,155
03/16/2016 14.78 14.85 14.49 14.6 3,519
03/15/2016 14.53 14.8 14.52 14.52 5,750
03/14/2016 14.79 14.79 14.62 14.68 2,739
03/11/2016 14.45 14.86 14.45 14.86 9,166
03/10/2016 14.59 14.74 14.56 14.6 3,887
03/09/2016 14.78 14.8 14.03 14.59 3,091
03/08/2016 14.86 14.97 14.59 14.6 9,241
03/07/2016 14.84 14.94 14.48 14.86 9,223
03/04/2016 14.8 14.92 14.41 14.8 7,365
03/03/2016 14.67 14.87 14.67 14.77 10,515
03/02/2016 14.74 14.82 14.63 14.78 5,911
03/01/2016 14.9 14.97 14.53 14.87 11,400
02/29/2016 14.73 15.48 14.73 14.97 10,624
02/26/2016 14.8 14.9 14.25 14.79 8,031
02/25/2016 14.8 15.13 14.7386 14.94 19,528
02/24/2016 14.52 14.89 14.24 14.76 4,172
02/23/2016 14.645 14.75 14.27 14.71 20,404
02/22/2016 14.43 14.8 14.25 14.4 13,273
02/19/2016 14.71 14.92 14.39 14.45 10,974
02/18/2016 14.3801 14.8 14.3801 14.74 8,536
02/17/2016 14.77 14.88 14.3 14.54 8,389
02/16/2016 15.06 15.06 14.59 14.7 10,657
02/12/2016 14.47 15.18 13.975 15.06 11,086
02/11/2016 14.44 14.8 13.56 14.4 75,666
02/10/2016 15 15 14.1321 14.55 12,686
02/09/2016 14.6 14.6 14.25 14.25 9,557
02/08/2016 13.98 14.59 13.98 14.28 8,974
02/05/2016 14.25 14.81 13.99 13.99 19,649
02/04/2016 14.47 14.75 13.98 14.46 7,459
02/03/2016 14.66 15.03 14.06 14.6 3,595
02/02/2016 14.78 15.52 13.835 14.58 12,553
*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?