National Research Corporation Class B Common Stock Historical Stock Prices

NRCIB 
$33.23
*  
unch
unch
Get NRCIB Alerts
*Delayed - data as of Jun. 28, 2016 11:33 ET  -  Find a broker to begin trading NRCIB now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NRCIB 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

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

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-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.
11:33 34.44 N/A N/A 33.23 0
06/27/2016 33.55 35.312 33.55 33.71 3,485
06/24/2016 34.09 34.5299 33.5 33.51 6,704
06/23/2016 35.55 35.63 33.25 33.35 4,261
06/22/2016 35.17 35.28 35.17 35.25 480
06/21/2016 35.7 35.87 35.085 35.69 1,231
06/20/2016 36.28 37.95 35.43 35.75 11,617
06/17/2016 35.5 35.53 35.19 35.19 513
06/16/2016 35.13 35.13 35.13 35.13 134
06/15/2016 36.34 37 35.41 35.54 18,965
06/14/2016 36 36.2495 35.41 35.41 1,477
06/13/2016 36.25 36.5 36.25 36.5 352
06/10/2016 36.9 36.9 36.9 36.9 120
06/09/2016 36.98 36.98 36.98 36.98 570
06/08/2016 36.765 37.02 36.765 37 1,572
06/07/2016 39.693 39.693 39.693 39.693 327
06/06/2016 37.95 37.95 37.9001 37.9001 678
06/03/2016 37.68 38.49 37.5 37.5 655
06/02/2016 37.8 39.45 37.8 39 875
06/01/2016 37.7 37.7 37.7 37.7 361
05/31/2016 37.49 37.49 36.9 36.9 333
05/27/2016 37.5 37.5 37.5 37.5 194
05/26/2016 37.22 39.2 37.2 39.2 1,058
05/25/2016 37.82 37.82 35.4 36.4 5,122
05/24/2016 38.7 40 38.7 39.45 3,603
05/23/2016 42 42 41.3 41.3 368
05/20/2016 42.5 44.6 38.5037 42.03 2,880
05/19/2016 40.27 40.76 39.01 40.76 3,405
05/18/2016 39.48 39.48 39.48 39.48 261
05/17/2016 38.25 39.58 37.5001 39.58 3,282
05/16/2016 38 38.24 37.5 38.24 1,786
05/13/2016 37.67 38.1328 37.67 37.97 2,400
05/12/2016 37.7799 37.7799 37.7799 37.7799 00
05/11/2016 37.7799 37.7799 37.7799 37.7799 349
05/10/2016 38.0298 38.0298 37.4 37.81 1,035
05/09/2016 36.99 37.81 36.99 37.81 750
05/06/2016 36.825 36.86 36.4 36.86 1,249
05/05/2016 36.38 36.38 36.38 36.38 00
05/04/2016 36.38 36.38 36.38 36.38 00
05/03/2016 36.38 36.38 36.38 36.38 00
05/02/2016 37 37 36.38 36.38 450
04/29/2016 36.09 37.23 36.01 36.51 2,455
04/28/2016 36.23 37.175 35.01 35.9 9,637
04/27/2016 37.29 37.8 36.72 37.35 3,760
04/26/2016 36.79 37.86 36.75 37.64 12,434
04/25/2016 36.6 36.75 36 36.75 11,270
04/22/2016 35.875 36.3125 35.87 36.3125 767
04/21/2016 35.25 36.1363 35.25 35.4675 781
04/20/2016 35.17 36.5 35.0008 35.88 3,726
04/19/2016 36.5181 36.5181 36.5181 36.5181 135
04/18/2016 35.6 35.6 35.6 35.6 00
04/15/2016 35.96 35.96 35.4 35.6 1,129
04/14/2016 35.6 35.6 35.4 35.4 302
04/13/2016 36 36.2 36 36.2 339
04/12/2016 35.8 36.7 35.64 35.73 17,053
04/11/2016 36 36 36 36 00
04/08/2016 36 36 36 36 00
04/07/2016 36 36 36 36 00
04/06/2016 36 36 36 36 00
04/05/2016 36 36 36 36 575
04/04/2016 36 36 36 36 575
04/01/2016 35 35 35 35 00
03/31/2016 35.8 35.8 35 35 527
03/30/2016 34.2 34.2 34.2 34.2 466
03/29/2016 34 34 33.9 33.9 881
03/28/2016 33.75 33.75 33.75 33.75 00
*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?