National Research Corporation Historical Stock Prices

NRCIB 
$38.33
*  
1.17
3.15%
Get NRCIB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading NRCIB now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NRCIB After Hours
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.23  38.33  36.15  38.33 5,646
09/18/2014 37.52 37.52 37.16 37.16 1,457
09/17/2014 37.63 38.8 37.51 37.58 2,735
09/16/2014 37.55 38.734 37.55 38.734 1,291
09/15/2014 37.5 38.65 37.15 37.15 1,793
09/12/2014 37.65 37.9 37.5 37.51 2,773
09/11/2014 38.04 38.04 37.72 37.8 982
09/10/2014 37.75 38.4 37.7 37.7 2,232
09/09/2014 39.475 39.95 39.03 39.06 1,630
09/08/2014 37.64 40.1 37.64 40.1 4,810
09/05/2014 37.72 38.29 37.72 38.29 3,612
09/04/2014 37.72 38.03 37.7 37.7 1,801
09/03/2014 39.01 39.01 38.22 38.49 4,143
09/02/2014 38.98 39 37.9001 39 6,536
08/29/2014 37.75 38.8 37.75 38.5 4,874
08/28/2014 37.75 37.75 37.75 37.75 100
08/27/2014 37.64 37.844 37.64 37.844 471
08/26/2014 37.964 37.9899 37.64 37.64 2,188
08/25/2014 37.64 38.5 37.64 38.49 2,919
08/22/2014 38.45 38.45 38.45 38.45 00
08/21/2014 38.06 38.45 38.06 38.45 424
08/20/2014 38.47 38.47 38.01 38.01 601
08/19/2014 38.7 38.7 38.365 38.5 1,124
08/18/2014 38.97 39 38.52 39 1,185
08/15/2014 37.65 37.67 37.64 37.64 1,856
08/14/2014 38.51 38.51 37.7 38.01 582
08/13/2014 39.95 39.95 37.99 38.21 2,627
08/12/2014 38.5 38.5 38.5 38.5 00
08/11/2014 39.05 39.05 38.12 38.5 4,038
08/08/2014 39 39.5 38.935 39.337 1,085
08/07/2014 39.05 39.05 38.53 38.71 1,437
08/06/2014 37.41 38.2 36.64 37.96 2,985
08/05/2014 38.8 39.24 37.11 37.11 5,019
08/04/2014 40.08 40.08 38.75 38.8 2,570
08/01/2014 40 40 40 40 00
07/31/2014 40.44 40.44 40 40 682
07/30/2014 40.62 40.62 40 40 609
07/29/2014 41.06 41.06 41.06 41.06 00
07/28/2014 41.06 41.06 41.06 41.06 1,252
07/25/2014 40.03 41.5658 40.03 41.5658 728
07/24/2014 40.42 41.27 39.81 40.27 1,063
07/23/2014 41.65 41.79 40.51 41.48 770
07/22/2014 41.6999 41.6999 40.44 40.44 594
07/21/2014 41.91 41.91 40.2 40.2 345
07/18/2014 40.13 40.9995 40.13 40.4964 829
07/17/2014 38.86 41.945 38.86 40.21 25,351
07/16/2014 40.4 40.6 39.3 40.5 1,651
07/15/2014 38.73 40.3 38.73 40.3 3,698
07/14/2014 41.53 41.53 39.66 39.98 5,067
07/11/2014 39.776 41.91 39.3 41.91 9,757
07/10/2014 38.92 39.55 38.92 39.55 3,757
07/09/2014 38.05 39.6 38.05 39.6 1,612
07/08/2014 39.85 39.9999 38.1 38.1 5,084
07/07/2014 38.05 39.6 38.05 39.315 2,910
07/03/2014 37.74 38.1 37.74 38.1 1,501
07/02/2014 38.96 39.01 38.4575 38.465 2,232
07/01/2014 38.97 39.95 38.85 38.85 1,457
06/30/2014 39.04 39.9999 39 39.11 2,000
06/27/2014 40.62 40.62 38.95 38.95 12,609
06/26/2014 40.389 40.389 40.389 40.389 394
06/25/2014 42.9399 42.9399 40.91 40.91 2,089
06/24/2014 42.42 43 41.32 42.73 16,148
06/23/2014 42.69 42.69 42.1 42.1 1,463
06/20/2014 42 43 42 42.56 18,897
06/19/2014 39.97 43 39.97 42.02 13,723
06/18/2014 39.25 40.74 39.25 40.05 3,980
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?