Quantcast

National Research Corporation Common Stock Historical Stock Prices

NRC 
$38.86
*  
0.85
2.24%
Get NRC Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading NRC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NRC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 38.38 40.05 38.38 38.86 9,289
01/15/2019 38.38 40.05 38.38 38.86 9,289
01/14/2019 38.16 38.47 37.68 38.01 21,721
01/11/2019 38.38 38.9 38 38.49 12,969
01/10/2019 38.53 39.945 38.5 38.88 7,918
01/09/2019 38.58 39.415 38.1 38.73 17,107
01/08/2019 38.17 38.89 37.2043 38.58 9,237
01/07/2019 38.17 39.2999 37.1799 38.35 41,331
01/04/2019 37.95 39 36.72 38.08 42,968
01/03/2019 38.14 38.99 37.035 37.2 10,184
01/02/2019 37.7 38.8019 37.31 38.3 46,031
12/31/2018 38.89 38.91 37.548 38.14 21,410
12/28/2018 38.36 39 35.72 38.67 10,563
12/27/2018 38.99 39.48 37.87 38.86 15,467
12/26/2018 37.77 39.47 37.77 39.42 29,096
12/24/2018 38.87 39.98 37.1 37.1 16,681
12/21/2018 38.6 40.3399 38.23 38.98 81,912
12/20/2018 38.01 38.9056 37.08 38.32 19,707
12/19/2018 39.53 39.98 38.02 38.07 21,834
12/18/2018 39.73 39.98 39.32 39.38 18,403
12/17/2018 39.33 40.125 39.28 39.3 23,917
12/14/2018 39.44 40 39.01 39.33 14,535
12/13/2018 40 40 39.43 39.44 14,104
12/12/2018 40 40.06 39.38 40 13,592
12/11/2018 38.96 40 38.96 39.79 9,159
12/10/2018 38.76 39.83 37.75 39.41 55,177
12/07/2018 39.81 39.98 38.51 38.89 20,269
12/06/2018 39.3 39.86 38.61 39.49 24,923
12/04/2018 39.13 39.62 38.6201 39.4 29,887
12/03/2018 40 40 39 39.18 12,209
11/30/2018 39.47 40 38.71 39.87 16,928
11/29/2018 39.98 40.065 39.2749 39.5 14,475
11/28/2018 39.1 40 36.3727 40 15,107
11/27/2018 39.1 39.47 38.67 39 7,522
11/26/2018 39.5 39.7 38.1201 39.15 14,435
11/23/2018 39.45 39.89 37.99 39.3 7,072
11/21/2018 39.07 40.34 38.381 39.79 15,390
11/20/2018 38.7 39.27 37.4427 38.98 21,880
11/19/2018 38.66 39.155 37.84 38.7 25,287
11/16/2018 38.9 39 38.005 38.37 17,425
11/15/2018 38.84 39.25 38.2081 39.08 22,792
11/14/2018 39.33 39.48 38.135 38.98 12,807
11/13/2018 39 39.72 38.275 39 14,844
11/12/2018 38.72 40.01 38.72 39.05 31,908
11/09/2018 38.015 39.82 38.015 38.61 16,819
11/08/2018 38.87 39.29 36.3045 38.9 11,421
11/07/2018 39.55 39.55 38.2122 39 12,210
11/06/2018 37.42 39.19 37.42 38.5 21,367
11/05/2018 38.07 38.57 37.18 37.69 14,600
11/02/2018 37.98 38.8401 37.648 38.02 21,224
11/01/2018 38.26 39.6 37.71 38.05 13,701
10/31/2018 38.05 38.25 35.8749 38.05 58,145
10/30/2018 37.02 37.77 36.77 37.62 26,203
10/29/2018 37.35 37.91 36.38 36.99 17,399
10/26/2018 36.75 37.1 36.52 36.93 14,685
10/25/2018 36.41 37.34 36.0501 37.1 18,412
10/24/2018 37.8 37.99 35.95 36.2 12,629
10/23/2018 37.33 38 36.18 37.73 17,857
10/22/2018 37.47 38.48 37.2 37.6 20,335
10/19/2018 37.97 38.5 36.55 37.47 24,110
10/18/2018 38.1 38.5 36.85 38.11 26,572
10/17/2018 38.07 38.53 36.6401 38.13 27,329
10/16/2018 36.345 38.45 36.27 38.09 19,789
10/15/2018 36.63 37.73 35.65 37.22 19,795
*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?

Smart Portfolio