National Research Corporation Historical Stock Prices

NRCIA 
$14.26
*  
0.18
1.25%
Get NRCIA Alerts
*Delayed - data as of Mar. 30, 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: 1 Year, From 30-MAR-2014 TO 30-MAR-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  14.46  14.42  13.25  14.26 7,301
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
02/04/2015 14.99 15.03 14.72 14.76 9,825
02/03/2015 14.12 14.66 13.52 14.58 6,297
02/02/2015 13.98 14.24 13.8 14.19 5,644
01/30/2015 13.97 14.39 13.69 13.85 16,315
01/29/2015 13.61 14.19 13.4 14.13 7,650
01/28/2015 13.91 13.95 13.6 13.61 8,397
01/27/2015 13.95 14.0159 13.8 13.8 6,571
01/26/2015 13.92 14.26 13.841 14.13 4,618
01/23/2015 14.32 14.39 14.09 14.09 2,418
01/22/2015 14.07 14.57 13.51 14.27 14,148
01/21/2015 14.2 14.51 13.72 13.91 12,267
01/20/2015 13.41 14.97 13.41 14.31 17,033
01/16/2015 13.04 13.7 13.04 13.39 11,900
01/15/2015 13.23 13.5257 13.1 13.11 6,087
01/14/2015 13.14 13.43 13 13.26 2,543
01/13/2015 13.29 13.66 13.21 13.22 6,395
01/12/2015 13.2 13.58 13.13 13.16 4,451
01/09/2015 13.78 13.78 13.2606 13.35 6,450
01/08/2015 13.57 14 13.57 13.99 8,228
01/07/2015 13.22 13.51 13.02 13.51 4,493
01/06/2015 13.21 13.44 13 13.08 10,840
01/05/2015 13.69 13.85 13.12 13.17 7,507
01/02/2015 13.99 14 13.84 13.85 4,103
12/31/2014 13.85 14 13.85 13.99 10,546
12/30/2014 14 14 13.9 13.96 5,391
12/29/2014 14 14 13.85 13.99 8,146
12/26/2014 13.99 14.11 13.9 13.99 7,354
12/24/2014 14.3 14.3 13.79 14.03 10,678
12/23/2014 14.27 14.52 14.21 14.21 18,365
12/22/2014 13.94 14.33 13.94 14.2 6,319
12/19/2014 13.88 14.5 13.43 13.79 32,355
12/18/2014 14 14.19 13.8 13.96 7,465
12/17/2014 14 14.46 13.76 14 13,873
12/16/2014 13.43 14.85 13.43 14 26,987
12/15/2014 13.13 13.54 12.92 13.37 73,566
12/12/2014 13.86 13.89 13.08 13.13 10,581
12/11/2014 14.086 14.45 13.94 14.1 13,803
12/10/2014 14.84 14.875 14.05 14.16 14,722
12/09/2014 14.75 15.17 13.621 14.97 14,483
12/08/2014 14.17 15.88 14.17 14.86 5,142
12/05/2014 13.63 14.32 13.63 14.26 10,543
12/04/2014 13.8 13.95 13.65 13.65 5,013
12/03/2014 14.53 14.62 13.83 13.85 10,547
12/02/2014 13.26 14 13.26 13.94 5,159
12/01/2014 14.04 14.535 13.75 13.82 11,737
11/28/2014 14.82 14.88 14.13 14.16 3,840
11/26/2014 15 15 14.6059 14.86 5,611
11/25/2014 15.12 15.83 15.1 15.14 10,956
11/24/2014 14.14 15.15 14.14 15.15 4,600
11/21/2014 14.47 14.68 13.81 14.09 21,594
11/20/2014 13.9 14.45 13.11 14.28 11,278
11/19/2014 15.41 15.41 13.9 14.04 22,639
11/18/2014 16.15 16.208 15.42 15.53 26,039
11/17/2014 17.24 17.24 16.11 16.29 13,509
11/14/2014 17.93 17.93 16 17.26 8,982
11/13/2014 17.99 18.4 17.49 17.97 15,842
11/12/2014 17.53 17.95 16.43 17.95 6,510
11/11/2014 17.38 17.69 17.19 17.69 7,866
11/10/2014 16.99 17.33 16.305 17.16 19,358
11/07/2014 16.92 17.275 16.05 17.05 7,539
11/06/2014 17.22 17.22 16.35 17.01 17,201
11/05/2014 16.11 17.735 15.43 16.58 6,803
11/04/2014 15.55 16.6 14.57 16.2 6,218
11/03/2014 15.97 16.27 15.47 15.53 12,177
10/31/2014 16.55 16.55 15.46 15.89 26,194
10/30/2014 15.08 16.14 14.56 16.13 19,721
10/29/2014 15.93 15.93 14.85 15.15 10,130
10/28/2014 14.52 15.44 14.27 15.04 24,629
10/27/2014 14.153 14.64 13.91 14.57 17,996
10/24/2014 14.1 14.212 13.69 14.18 10,995
10/23/2014 14.55 14.55 13.54 14.06 23,326
10/22/2014 14.97 16.1 13.79 13.99 16,385
10/21/2014 14.76 15.05 14.68 15 13,360
10/20/2014 14.64 14.74 14.1 14.74 18,007
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
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
04/23/2014 16.46 16.57 16.07 16.15 16,638
04/22/2014 16.49 16.74 16.346 16.56 7,514
04/21/2014 16.16 16.69 16.16 16.41 7,427
04/17/2014 15.98 16.24 15.86 16.15 14,036
04/16/2014 16.19 16.21 15.82 15.98 14,795
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
*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?