National Research Corporation Historical Stock Prices

NRCIA 
$13.66
*  
0.69
4.81%
Get NRCIA Alerts
*Delayed - data as of Jul. 24, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.29  14.80  13.65  13.66 10,670
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
07/16/2014 13.89 14.22 13.6 13.69 15,313
07/15/2014 13.7 14.23 13.59 13.76 18,893
07/14/2014 13.96 13.99 13.78 13.78 7,591
07/11/2014 13.6 14.02 13.5 13.81 17,447
07/10/2014 13.45 13.88 13.41 13.56 17,694
07/09/2014 13.93 13.93 13.6 13.75 8,958
07/08/2014 13.53 14.05 13.38 13.81 21,657
07/07/2014 13.73 13.85 13.61 13.61 18,026
07/03/2014 13.8 13.96 13.65 13.95 6,349
07/02/2014 13.95 14.01 13.72 13.77 11,057
07/01/2014 13.99 14.38 13.82 14 27,308
06/30/2014 13.98 14.375 13.35 13.99 15,380
06/27/2014 13.98 15.248 13.6 13.76 150,565
06/26/2014 14.52 14.52 14 14.12 16,942
06/25/2014 14.13 14.72 14.01 14.54 12,568
06/24/2014 14.224 14.975 13.97 14.15 14,228
06/23/2014 14.79 14.79 13.95 14.04 16,546
06/20/2014 14.83 15.35 14.65 14.79 39,844
06/19/2014 14.34 14.85 14.18 14.69 27,573
06/18/2014 13.851 14.38 13.74 14.19 7,990
06/17/2014 13.59 14.3 13.358 14.045 26,920
06/16/2014 13.45 13.995 13.04 13.62 59,016
06/13/2014 13.62 14.195 13.28 13.32 12,454
06/12/2014 13.56 13.8 13.28 13.52 12,872
06/11/2014 13.84 13.88 13.3 13.66 19,710
06/10/2014 13.72 14.17 13.38 14 26,943
06/09/2014 13.9 14.435 13.59 13.71 17,705
06/06/2014 14.17 14.695 13.5775 13.85 17,334
06/05/2014 13.15 14.26 13.15 14.03 32,896
06/04/2014 14.3 14.608 13.035 13.04 45,900
06/03/2014 14.98 15.105 14.28 14.32 9,605
06/02/2014 15.17 15.49 14.67 15.01 11,443
05/30/2014 15.15 15.99 14.9325 15.05 21,962
05/29/2014 15.14 15.44 15.01 15.08 6,029
05/28/2014 15.22 15.52 15.06 15.06 7,046
05/27/2014 14.5 15.36 14.16 15.34 21,416
05/23/2014 14.23 14.5 14.18 14.32 22,141
05/22/2014 14.15 14.46 14.06 14.32 10,087
05/21/2014 14.4 14.5 14.04 14.13 22,181
05/20/2014 14.6 14.6 14 14.37 27,507
05/19/2014 14.81 14.81 14.22 14.71 10,944
05/16/2014 14.48 15.38 14 14.88 40,504
05/15/2014 14.83 15.07 14.48 14.5 17,265
05/14/2014 15.54 15.71 14.742 14.85 25,630
05/13/2014 16.4 16.47 15.5 15.5 31,167
05/12/2014 15.62 16.52 15.62 16.52 23,470
05/09/2014 14.87 15.59 14.87 15.59 21,227
05/08/2014 15.04 15.5299 14.77 14.95 18,931
05/07/2014 14.77 15.25 14.65 15 13,500
05/06/2014 15.12 15.305 14.55 14.55 29,184
05/05/2014 15.37 15.73 15 15.28 10,266
05/02/2014 15.32 16.03 15.32 15.56 17,199
05/01/2014 15.79 15.96 14.76 15.29 28,835
04/30/2014 15.84 15.9 15.75 15.76 10,288
04/29/2014 16.21 16.21 15.9002 15.95 8,409
04/28/2014 16.11 16.33 15.93 16.07 8,261
04/25/2014 15.94 16.05 15.8 15.93 11,899
04/24/2014 16.32 16.32 15.86 16.05 10,986
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?