National Research Corporation Historical Stock Prices

NRCIA 
$13.79
*  
0.13
0.95%
Get NRCIA Alerts
*Delayed - data as of Jul. 25, 2014 10:57 ET  -  Find a broker to begin trading NRCIA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NRCIA Real Time
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:57  13.51  14.25  13.51  13.79 2,044
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
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
01/14/2014 16.7 17.1294 16.58 16.97 7,269
01/13/2014 17.41 17.909 16.25 16.65 12,551
01/10/2014 17.36 17.49 16.81 17.49 10,562
01/09/2014 17.82 17.82 17 17.34 3,915
01/08/2014 18.45 18.5 16.97 17.73 13,257
01/07/2014 18.79 19 18.38 18.59 9,181
01/06/2014 18.21 18.85 18.2 18.8 9,259
01/03/2014 18.54 18.54 18.02 18.21 4,423
01/02/2014 18.45 19 18.45 18.51 8,806
12/31/2013 18.36 19 18.36 18.82 19,236
12/30/2013 18.35 18.45 18.03 18.31 6,663
12/27/2013 18.23 18.26 17.69 18.16 5,877
12/26/2013 18.12 18.19 18.12 18.15 3,491
12/24/2013 17.95 18.2 17.93 18 3,426
12/23/2013 17.68 17.9899 17.5212 17.82 7,822
12/20/2013 17.3 17.93 17.15 17.58 66,044
12/19/2013 17.93 17.93 17.33 17.33 10,625
12/18/2013 17.02 18 16.948 17.99 18,681
12/17/2013 16.95 17.5 16.44 17.48 17,273
12/16/2013 16.6 17.25 16.19 17.005 17,771
12/13/2013 16.2 16.56 15.9003 16.54 74,906
12/12/2013 16.05 16.54 15.91 16.16 56,351
12/11/2013 16.9 16.9 16.28 16.57 7,747
12/10/2013 17.57 17.57 16.48 16.83 42,450
12/09/2013 17.29 17.45 17 17.41 9,876
12/06/2013 16.85 17.3 16.408 17.23 5,770
12/05/2013 17.14 17.5 16.35 16.75 9,172
12/04/2013 17.94 18 17.08 17.19 21,922
12/03/2013 17.97 18.25 17.521 17.78 56,631
12/02/2013 18.29 18.62 17.43 18.05 13,521
11/29/2013 18.88 18.88 17.98 18.31 8,488
11/27/2013 18.03 19 17.7 18.67 29,363
11/26/2013 17.45 18.2 15.69 18 11,893
11/25/2013 17.02 17.61 16.81 17.46 12,602
11/22/2013 17.43 17.7 16.85 17.3 13,877
11/21/2013 16.76 17.6 16.74 17.48 11,411
11/20/2013 16.85 17.09 16.64 17.09 10,004
11/19/2013 16.32 16.86 16.01 16.86 14,514
11/18/2013 16.59 16.85 16.05 16.35 11,840
11/15/2013 15.98 16.6 15.7772 16.6 13,530
11/14/2013 16.31 16.63 15.78 16.03 8,502
11/13/2013 16.3 16.41 15.96 16.41 10,000
11/12/2013 16.38 16.68 15.99 16.44 10,165
11/11/2013 16.9 16.91 16.38 16.38 9,850
11/08/2013 16.13 17.051 16.13 16.96 10,371
11/07/2013 16.61 16.92 16.04 16.14 16,572
11/06/2013 16.85 17.04 16.8 16.8 6,487
11/05/2013 16.86 16.86 15.99 16.71 11,235
11/04/2013 16.82 17.23 16.54 16.64 15,334
11/01/2013 17.49 17.61 16.115 16.96 52,123
10/31/2013 18.1 18.1 17.34 17.54 11,563
10/30/2013 18.65 18.79 17.6 17.9 19,166
10/29/2013 18.58 18.98 18.58 18.76 15,664
10/28/2013 18.7 18.97 18.47 18.6 11,971
10/25/2013 18.67 18.9225 17.9001 18.67 13,550
10/24/2013 18.12 18.91 18.12 18.6 14,234
10/23/2013 18.41 18.41 17.92 18.33 11,259
10/22/2013 18.08 18.44 18 18.4 10,887
10/21/2013 17.9 18.635 17.56 18.09 19,673
10/18/2013 17.98 18 17.475 17.99 24,796
10/17/2013 17.82 17.93 17.46 17.83 7,455
10/16/2013 17.9 18 17.7 17.96 16,206
10/15/2013 17.9 18 17.4 17.79 9,643
10/14/2013 17.9 18 17.39 17.99 17,824
10/11/2013 18 18.01 17.5 18 29,333
10/10/2013 18 18.03 17.53 17.99 11,176
10/09/2013 17.32 18 17.32 17.85 14,416
10/08/2013 17.72 17.878 17.05 17.23 13,292
10/07/2013 17.9 18.05 17.43 17.6 11,172
10/04/2013 17.91 18.5 17.75 18.05 24,546
10/03/2013 18.53 18.53 17.88 18 7,380
10/02/2013 18.57 18.59 18.18 18.28 9,676
10/01/2013 18.66 18.85 18.2801 18.64 10,221
09/30/2013 18 18.84 18 18.83 27,883
09/27/2013 17.66 18.63 17.34 18.02 9,069
09/26/2013 17.52 18.01 17.33 17.77 10,527
09/25/2013 17.45 17.55 17.03 17.55 6,110
09/24/2013 17.16 17.71 16.8 17.43 12,686
09/23/2013 16.46 17.42 16.46 17.27 12,090
09/20/2013 16.61 17.01 16 16.82 20,769
09/19/2013 16.84 16.84 16.26 16.62 6,216
09/18/2013 16.12 16.9 16.03 16.87 4,836
09/17/2013 16.2 16.64 15.79 16.08 8,280
09/16/2013 17.2 17.51 16 16.15 14,741
09/13/2013 16 17.28 15.84 17.15 16,980
09/12/2013 15.65 16.24 15.65 15.93 18,770
09/11/2013 16.08 16.41 15.93 15.93 5,638
09/10/2013 16.61 16.9 15.97 16.3 11,912
09/09/2013 16.21 16.8 15.96 16.53 16,549
09/06/2013 16.57 16.95 15.36 16.08 35,654
09/05/2013 16.84 16.93 16.4 16.52 10,592
09/04/2013 16.67 16.95 16.25 16.88 25,715
09/03/2013 16.52 17.07 16.25 16.62 5,904
08/30/2013 16.55 16.86 16.29 16.39 31,993
08/29/2013 16.33 16.84 16.27 16.54 17,658
08/28/2013 16.48 16.97 16.04 16.4 7,611
08/27/2013 16.48 16.77 15.39 16.5 18,141
08/26/2013 15.6 17.1 15.55 16.63 13,760
08/23/2013 16.73 17.09 16.31 16.61 9,525
08/22/2013 16.28 16.76 16.03 16.76 7,120
08/21/2013 16.28 16.94 16.2717 16.33 8,711
08/20/2013 15.77 16.64 15.685 16.36 10,416
08/19/2013 16.66 16.66 15.95 16.23 7,682
08/16/2013 17 17.25 16.19 16.32 20,770
08/15/2013 17.18 17.75 16.71 17.12 23,402
08/14/2013 17.36 17.73 17.14 17.36 12,657
08/13/2013 17.59 17.7 17.32 17.51 5,450
08/12/2013 17.5 17.5 16.431 17.41 5,118
08/09/2013 17.48 17.97 17.48 17.75 981
08/08/2013 18 18.01 17.11 17.54 8,682
08/07/2013 18.02 18.19 17.45 17.97 9,744
08/06/2013 17.78 18.5 17.68 18.21 20,608
08/05/2013 17.46 17.82 16.07 17.8 19,094
08/02/2013 17.93 17.952 16.88 17.61 29,451
08/01/2013 18 18 17.8 17.99 12,917
07/31/2013 18 18.06 17.8 17.98 15,832
07/30/2013 18.05 18.13 17.85 18 7,975
07/29/2013 17.9 18.19 17.87 17.9 3,802
07/26/2013 17.79 18.12 17.79 17.95 24,233
07/25/2013 17.92 18 17.83 17.96 34,286
07/24/2013 18 18.31 17.8 17.98 23,089
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?