National Research Corp (NQ: NRC )

38.28 -0.08 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 39.41 39.41 37.81 38.36 37,887 -0.99(-2.52%)
Jun 28, 2022 39.56 40.20 39.11 39.35 34,418 -0.20(-0.51%)
Jun 27, 2022 39.19 40.00 38.96 39.55 43,053 +0.65(+1.67%)
Jun 24, 2022 38.27 39.06 37.56 38.90 90,343 +0.56(+1.46%)
Jun 23, 2022 36.98 38.34 36.87 38.34 24,445 +1.32(+3.57%)
Jun 22, 2022 36.57 37.78 36.51 37.02 38,725 +0.16(+0.43%)
Jun 21, 2022 36.88 37.34 36.09 36.86 59,236 +0.47(+1.29%)
Jun 17, 2022 35.69 36.64 35.69 36.39 86,135 +0.85(+2.39%)
Jun 16, 2022 35.86 35.94 35.23 35.54 50,476 -0.58(-1.61%)
Jun 15, 2022 34.98 36.55 34.89 36.12 47,208 +1.49(+4.30%)
Jun 14, 2022 36.32 36.32 34.37 34.63 58,651 -1.50(-4.15%)
Jun 13, 2022 35.92 36.65 35.32 36.13 46,096 -0.49(-1.34%)
Jun 10, 2022 34.71 36.93 34.50 36.62 41,044 +1.52(+4.33%)
Jun 09, 2022 36.71 37.74 35.10 35.10 279,740 -1.69(-4.59%)
Jun 08, 2022 34.97 37.37 34.56 36.79 58,201 +1.68(+4.78%)
Jun 07, 2022 36.73 36.90 34.91 35.11 47,024 -1.81(-4.90%)
Jun 06, 2022 36.38 37.32 36.21 36.92 37,837 +0.68(+1.88%)
Jun 03, 2022 35.94 36.46 35.67 36.24 33,985 -0.05(-0.14%)
Jun 02, 2022 35.59 36.37 34.85 36.29 38,516 +0.92(+2.60%)
Jun 01, 2022 35.80 36.88 35.34 35.37 50,785 -0.52(-1.45%)
May 31, 2022 34.75 36.26 34.40 35.89 128,712 +1.13(+3.25%)
May 27, 2022 33.48 35.32 33.48 34.76 36,084 +0.82(+2.42%)
May 26, 2022 32.81 34.28 32.61 33.94 49,139 +1.49(+4.59%)
May 25, 2022 33.04 33.29 32.45 32.45 36,783 -0.56(-1.70%)
May 24, 2022 32.64 33.07 32.00 33.01 68,163 +0.32(+0.98%)
May 23, 2022 33.04 33.39 32.52 32.69 52,516 +0.13(+0.40%)
May 20, 2022 32.34 32.66 31.67 32.56 31,422 +0.63(+1.97%)
May 19, 2022 32.15 32.88 31.77 31.93 32,334 -0.53(-1.63%)
May 18, 2022 33.09 33.59 32.28 32.46 27,747 -1.01(-3.02%)
May 17, 2022 33.32 33.73 33.27 33.47 22,580 +0.24(+0.72%)
May 16, 2022 33.14 33.90 32.92 33.23 33,901 -0.19(-0.57%)
May 13, 2022 33.11 34.07 32.64 33.42 30,232 +0.51(+1.55%)
May 12, 2022 32.42 33.06 32.03 32.91 39,170 +0.43(+1.32%)
May 11, 2022 33.10 33.70 32.45 32.48 33,176 -0.70(-2.11%)
May 10, 2022 33.39 33.78 32.31 33.18 30,930 +0.00(+0.00%)
May 09, 2022 33.14 33.31 32.16 33.18 52,469 -0.14(-0.42%)
May 06, 2022 31.56 33.79 31.32 33.32 66,244 +1.45(+4.55%)
May 05, 2022 32.25 32.81 30.93 31.87 31,170 -0.85(-2.60%)
May 04, 2022 33.70 33.76 32.01 32.72 40,074 -1.00(-2.97%)
May 03, 2022 34.56 34.62 33.51 33.72 33,395 -0.83(-2.40%)
May 02, 2022 34.12 35.25 34.08 34.55 36,935 +0.25(+0.73%)
Apr 29, 2022 34.59 34.97 34.01 34.30 27,689 -1.03(-2.92%)
Apr 28, 2022 35.53 35.53 34.48 35.33 22,360 +0.26(+0.74%)
Apr 27, 2022 36.00 36.30 35.02 35.07 31,334 -0.93(-2.58%)
Apr 26, 2022 36.87 36.87 35.79 36.00 28,513 -1.26(-3.38%)
Apr 25, 2022 37.33 37.33 36.59 37.26 17,191 -0.11(-0.29%)
Apr 22, 2022 38.00 38.17 37.17 37.37 17,535 -0.92(-2.40%)
Apr 21, 2022 39.91 39.91 38.13 38.29 26,884 -1.43(-3.60%)
Apr 20, 2022 40.11 40.41 39.63 39.72 19,513 +0.03(+0.08%)
Apr 19, 2022 39.31 40.25 39.31 39.69 20,296 +0.59(+1.51%)
Apr 18, 2022 39.17 39.71 38.66 39.10 23,318 +0.13(+0.33%)
Apr 14, 2022 39.54 39.54 38.86 38.97 20,438 -0.39(-0.99%)
Apr 13, 2022 39.64 39.99 39.24 39.36 23,567 -0.42(-1.06%)
Apr 12, 2022 39.74 40.19 39.60 39.78 24,070 +0.41(+1.04%)
Apr 11, 2022 39.26 39.63 39.22 39.37 22,653 -0.23(-0.58%)
Apr 08, 2022 41.47 41.47 39.44 39.60 31,849 -0.59(-1.47%)
Apr 07, 2022 40.94 41.27 40.03 40.19 23,988 -0.71(-1.74%)
Apr 06, 2022 39.81 41.16 39.81 40.90 45,021 +0.74(+1.84%)
Apr 05, 2022 40.33 40.64 40.12 40.16 26,502 +0.09(+0.22%)
Apr 04, 2022 40.34 40.39 39.74 40.07 23,389 +0.12(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.