5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
+11.47%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
-31.28%
YEAR-TO-DATE PERFORMANCE
-23.41%
1 YEAR PERFORMANCE
-51.89%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.68 | $13.51 (-1.24%) | $13.82 | $13.33 | 55.64 K | $310.35 M |
| 05/29/2025 | $13.35 | $13.77 (3.15%) | $13.86 | $13.25 | 59.90 K | $316.32 M |
| 05/28/2025 | $13.65 | $13.30 (-2.56%) | $13.83 | $13.19 | 66.13 K | $305.53 M |
| 05/27/2025 | $13.89 | $13.64 (-1.8%) | $14.02 | $13.54 | 98.00 K | $313.34 M |
| 05/23/2025 | $13.47 | $13.59 (0.89%) | $13.91 | $13.43 | 82.20 K | $312.19 M |
| 05/22/2025 | $13.33 | $13.79 (3.45%) | $13.95 | $13.27 | 80.70 K | $316.78 M |
| 05/21/2025 | $13.46 | $13.39 (-0.52%) | $13.85 | $13.34 | 69.30 K | $307.60 M |
| 05/20/2025 | $13.97 | $13.80 (-1.22%) | $13.97 | $13.62 | 47.30 K | $317.01 M |
| 05/19/2025 | $13.80 | $13.97 (1.23%) | $14.11 | $13.70 | 82.92 K | $320.92 M |
| 05/16/2025 | $13.98 | $14.04 (0.43%) | $14.20 | $13.61 | 116.15 K | $322.53 M |
| 05/15/2025 | $13.30 | $13.98 (5.11%) | $14.15 | $13.28 | 68.00 K | $321.15 M |
| 05/14/2025 | $13.54 | $13.39 (-1.11%) | $13.69 | $13.34 | 78.92 K | $307.60 M |
| 05/13/2025 | $13.85 | $13.44 (-2.96%) | $14.11 | $13.39 | 97.90 K | $308.74 M |
| 05/12/2025 | $13.80 | $13.85 (0.36%) | $13.90 | $13.26 | 147.82 K | $318.16 M |
| 05/09/2025 | $13.41 | $12.99 (-3.13%) | $13.75 | $12.82 | 116.90 K | $298.41 M |
| 05/08/2025 | $13.09 | $13.42 (2.52%) | $13.60 | $13.09 | 104.83 K | $308.28 M |
| 05/07/2025 | $12.87 | $13.09 (1.71%) | $13.43 | $12.75 | 117.33 K | $300.70 M |
| 05/06/2025 | $12.73 | $12.69 (-0.31%) | $13.01 | $12.39 | 132.30 K | $291.51 M |
| 05/05/2025 | $12.72 | $12.78 (0.47%) | $13.29 | $12.72 | 182.82 K | $293.58 M |
| 05/02/2025 | $12.29 | $12.77 (3.91%) | $12.81 | $12.29 | 97.30 K | $293.35 M |
| 05/01/2025 | $11.41 | $12.12 (6.22%) | $12.15 | $11.15 | 123.60 K | $278.42 M |
| 04/30/2025 | $11.75 | $11.36 (-3.32%) | $11.75 | $11.01 | 79.90 K | $260.96 M |
| 04/29/2025 | $10.74 | $11.87 (10.52%) | $11.89 | $10.74 | 130.23 K | $272.68 M |
| 04/28/2025 | $10.75 | $10.84 (0.84%) | $11.15 | $10.52 | 116.50 K | $249.02 M |
| 04/25/2025 | $10.53 | $10.72 (1.8%) | $10.91 | $10.24 | 75.10 K | $254.29 M |
| 04/24/2025 | $10.59 | $10.70 (1.04%) | $10.95 | $10.56 | 65.15 K | $253.81 M |
| 04/23/2025 | $10.70 | $10.63 (-0.65%) | $11.27 | $10.59 | 69.80 K | $252.15 M |
| 04/22/2025 | $10.47 | $10.69 (2.1%) | $11.21 | $10.20 | 87.06 K | $253.58 M |
| 04/21/2025 | $10.47 | $10.13 (-3.25%) | $11.08 | $9.76 | 90.90 K | $240.29 M |
| 04/17/2025 | $10.47 | $10.54 (0.67%) | $10.85 | $10.40 | 79.84 K | $250.02 M |
| 04/16/2025 | $10.96 | $10.53 (-3.92%) | $10.96 | $10.47 | 50.30 K | $249.78 M |
| 04/15/2025 | $10.77 | $10.91 (1.3%) | $11.42 | $10.45 | 120.52 K | $258.80 M |
| 04/14/2025 | $10.78 | $10.78 (0%) | $11.05 | $10.51 | 90.01 K | $255.71 M |
| 04/11/2025 | $11.21 | $10.70 (-4.55%) | $11.72 | $10.60 | 87.31 K | $253.81 M |
| 04/10/2025 | $11.85 | $11.17 (-5.74%) | $12.64 | $10.94 | 96.82 K | $264.96 M |
| 04/09/2025 | $11.86 | $12.52 (5.56%) | $13.38 | $11.64 | 97.10 K | $296.99 M |
| 04/08/2025 | $12.38 | $11.96 (-3.39%) | $12.63 | $11.70 | 142.14 K | $283.70 M |
| 04/07/2025 | $12.08 | $12.08 (0%) | $12.58 | $11.55 | 111.30 K | $286.55 M |
| 04/04/2025 | $12.00 | $12.40 (3.33%) | $12.48 | $11.51 | 120.44 K | $294.14 M |
| 04/03/2025 | $11.76 | $11.92 (1.36%) | $12.24 | $11.38 | 106.60 K | $282.75 M |
| 04/02/2025 | $12.60 | $12.16 (-3.49%) | $12.82 | $12.12 | 69.00 K | $288.45 M |
| 04/01/2025 | $12.79 | $12.82 (0.23%) | $13.07 | $12.52 | 93.44 K | $304.10 M |
| 03/31/2025 | $12.69 | $12.80 (0.87%) | $13.11 | $12.32 | 127.41 K | $303.63 M |
| 03/28/2025 | $14.02 | $12.91 (-7.92%) | $14.02 | $12.88 | 64.70 K | $306.24 M |
| 03/27/2025 | $13.98 | $14.05 (0.5%) | $14.13 | $13.72 | 55.70 K | $333.28 M |
| 03/26/2025 | $13.75 | $13.94 (1.38%) | $14.14 | $13.73 | 65.52 K | $330.67 M |
| 03/25/2025 | $14.65 | $13.72 (-6.35%) | $14.65 | $13.63 | 51.22 K | $325.45 M |
| 03/24/2025 | $14.64 | $14.68 (0.27%) | $15.04 | $14.46 | 75.11 K | $348.22 M |
| 03/21/2025 | $14.82 | $14.44 (-2.56%) | $15.20 | $14.08 | 143.63 K | $342.53 M |
| 03/20/2025 | $15.71 | $14.99 (-4.58%) | $15.90 | $14.97 | 61.24 K | $355.58 M |
| 03/19/2025 | $15.45 | $15.87 (2.72%) | $15.98 | $15.40 | 69.91 K | $376.45 M |
| 03/18/2025 | $15.08 | $15.55 (3.12%) | $15.67 | $14.73 | 86.11 K | $368.86 M |
| 03/17/2025 | $14.72 | $15.07 (2.38%) | $15.17 | $14.56 | 122.30 K | $357.48 M |
| 03/14/2025 | $14.66 | $14.83 (1.16%) | $15.09 | $14.24 | 76.54 K | $351.78 M |
| 03/13/2025 | $14.61 | $14.59 (-0.14%) | $14.92 | $14.39 | 66.50 K | $346.09 M |
| 03/12/2025 | $14.90 | $14.83 (-0.47%) | $15.19 | $14.39 | 79.05 K | $351.78 M |
| 03/11/2025 | $15.32 | $14.89 (-2.81%) | $15.52 | $14.66 | 86.10 K | $353.21 M |
| 03/10/2025 | $15.00 | $15.20 (1.33%) | $15.60 | $15.00 | 112.14 K | $360.56 M |
| 03/07/2025 | $14.15 | $15.11 (6.78%) | $15.35 | $14.15 | 78.30 K | $358.42 M |
| 03/06/2025 | $14.04 | $14.37 (2.35%) | $14.41 | $13.86 | 65.53 K | $340.87 M |
| 03/05/2025 | $14.20 | $14.23 (0.21%) | $14.47 | $13.99 | 92.50 K | $337.55 M |
| 03/04/2025 | $13.93 | $14.10 (1.22%) | $14.37 | $13.74 | 97.65 K | $334.47 M |
| 03/03/2025 | $14.71 | $14.15 (-3.81%) | $14.88 | $13.92 | 86.44 K | $335.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
