5 DAY PERFORMANCE
-8.19%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
-26.87%
6 MONTH PERFORMANCE
-40.77%
YEAR-TO-DATE PERFORMANCE
-26.87%
1 YEAR PERFORMANCE
-67.21%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $12.79 | $12.94 (1.17%) | $12.98 | $12.62 | 27,664 | $306.36 M |
| 03/31/2025 | $12.69 | $12.80 (0.87%) | $13.11 | $12.32 | 127,068 | $303.63 M |
| 03/28/2025 | $14.02 | $12.91 (-7.92%) | $14.02 | $12.88 | 64,700 | $306.24 M |
| 03/27/2025 | $13.98 | $14.05 (0.5%) | $14.13 | $13.72 | 55,700 | $333.28 M |
| 03/26/2025 | $13.75 | $13.94 (1.38%) | $14.14 | $13.73 | 65,522 | $330.67 M |
| 03/25/2025 | $14.65 | $13.72 (-6.35%) | $14.65 | $13.63 | 51,215 | $325.45 M |
| 03/24/2025 | $14.64 | $14.68 (0.27%) | $15.04 | $14.46 | 75,107 | $348.22 M |
| 03/21/2025 | $14.82 | $14.44 (-2.56%) | $15.20 | $14.08 | 143,625 | $342.53 M |
| 03/20/2025 | $15.71 | $14.99 (-4.58%) | $15.90 | $14.97 | 61,239 | $355.58 M |
| 03/19/2025 | $15.45 | $15.87 (2.72%) | $15.98 | $15.40 | 69,909 | $376.45 M |
| 03/18/2025 | $15.08 | $15.55 (3.12%) | $15.67 | $14.73 | 86,106 | $368.86 M |
| 03/17/2025 | $14.72 | $15.07 (2.38%) | $15.17 | $14.56 | 122,300 | $357.48 M |
| 03/14/2025 | $14.66 | $14.83 (1.16%) | $15.09 | $14.24 | 76,541 | $351.78 M |
| 03/13/2025 | $14.61 | $14.59 (-0.14%) | $14.92 | $14.39 | 66,500 | $346.09 M |
| 03/12/2025 | $14.90 | $14.83 (-0.47%) | $15.19 | $14.39 | 79,048 | $351.78 M |
| 03/11/2025 | $15.32 | $14.89 (-2.81%) | $15.52 | $14.66 | 86,104 | $353.21 M |
| 03/10/2025 | $15.00 | $15.20 (1.33%) | $15.60 | $15.00 | 112,135 | $360.56 M |
| 03/07/2025 | $14.15 | $15.11 (6.78%) | $15.35 | $14.15 | 78,300 | $358.42 M |
| 03/06/2025 | $14.04 | $14.37 (2.35%) | $14.41 | $13.86 | 65,530 | $340.87 M |
| 03/05/2025 | $14.20 | $14.23 (0.21%) | $14.47 | $13.99 | 92,500 | $337.55 M |
| 03/04/2025 | $13.93 | $14.10 (1.22%) | $14.37 | $13.74 | 97,649 | $334.47 M |
| 03/03/2025 | $14.71 | $14.15 (-3.81%) | $14.88 | $13.92 | 86,436 | $335.65 M |
| 02/28/2025 | $14.41 | $14.59 (1.25%) | $14.85 | $13.93 | 509,517 | $346.09 M |
| 02/27/2025 | $14.80 | $14.50 (-2.03%) | $15.10 | $14.36 | 68,520 | $343.95 M |
| 02/26/2025 | $15.22 | $14.86 (-2.37%) | $15.98 | $14.78 | 67,500 | $352.49 M |
| 02/25/2025 | $16.03 | $15.37 (-4.12%) | $16.03 | $15.27 | 95,142 | $364.59 M |
| 02/24/2025 | $15.77 | $15.58 (-1.2%) | $16.35 | $15.38 | 101,931 | $369.57 M |
| 02/21/2025 | $16.57 | $15.61 (-5.79%) | $17.39 | $15.59 | 67,619 | $370.28 M |
| 02/20/2025 | $16.90 | $16.46 (-2.6%) | $16.93 | $16.46 | 66,400 | $390.45 M |
| 02/19/2025 | $17.39 | $17.03 (-2.07%) | $17.39 | $16.99 | 62,000 | $403.97 M |
| 02/18/2025 | $17.70 | $17.60 (-0.56%) | $17.77 | $17.36 | 63,542 | $417.49 M |
| 02/14/2025 | $18.03 | $17.70 (-1.83%) | $18.41 | $17.61 | 89,949 | $419.86 M |
| 02/13/2025 | $17.42 | $17.87 (2.58%) | $17.98 | $17.10 | 72,544 | $423.89 M |
| 02/12/2025 | $17.14 | $17.25 (0.64%) | $17.47 | $16.92 | 76,110 | $409.19 M |
| 02/11/2025 | $17.03 | $17.52 (2.88%) | $17.63 | $17.03 | 61,700 | $415.59 M |
| 02/10/2025 | $16.72 | $17.24 (3.11%) | $17.37 | $16.70 | 74,036 | $408.95 M |
| 02/07/2025 | $16.86 | $16.69 (-1.01%) | $17.04 | $16.51 | 79,019 | $395.90 M |
| 02/06/2025 | $16.96 | $16.82 (-0.83%) | $17.01 | $16.73 | 66,600 | $398.99 M |
| 02/05/2025 | $16.35 | $16.90 (3.36%) | $16.99 | $16.23 | 115,700 | $400.88 M |
| 02/04/2025 | $16.28 | $16.28 (0%) | $17.08 | $16.05 | 70,900 | $386.18 M |
| 02/03/2025 | $16.47 | $16.36 (-0.67%) | $16.61 | $16.20 | 78,100 | $388.08 M |
| 01/31/2025 | $16.63 | $16.67 (0.24%) | $16.90 | $16.33 | 81,202 | $395.43 M |
| 01/30/2025 | $16.42 | $16.72 (1.83%) | $17.37 | $16.29 | 98,400 | $396.62 M |
| 01/29/2025 | $16.51 | $16.33 (-1.09%) | $16.51 | $15.90 | 68,100 | $387.36 M |
| 01/28/2025 | $18.66 | $16.51 (-11.52%) | $18.66 | $16.09 | 139,183 | $391.63 M |
| 01/27/2025 | $17.98 | $18.73 (4.17%) | $19.01 | $17.83 | 82,206 | $444.29 M |
| 01/24/2025 | $17.87 | $17.96 (0.5%) | $18.23 | $17.58 | 56,845 | $426.03 M |
| 01/23/2025 | $17.48 | $18.05 (3.26%) | $18.20 | $17.42 | 62,013 | $428.16 M |
| 01/22/2025 | $17.79 | $17.48 (-1.74%) | $17.96 | $17.32 | 53,200 | $414.64 M |
| 01/21/2025 | $17.59 | $17.82 (1.31%) | $18.45 | $17.09 | 97,000 | $422.71 M |
| 01/17/2025 | $17.43 | $17.41 (-0.11%) | $17.45 | $17.12 | 53,700 | $412.98 M |
| 01/16/2025 | $17.16 | $17.25 (0.52%) | $17.43 | $16.79 | 53,300 | $409.19 M |
| 01/15/2025 | $17.33 | $17.12 (-1.21%) | $17.33 | $16.90 | 32,400 | $406.10 M |
| 01/14/2025 | $17.28 | $16.93 (-2.03%) | $17.47 | $16.50 | 67,301 | $401.60 M |
| 01/13/2025 | $16.71 | $17.27 (3.35%) | $17.43 | $16.56 | 110,000 | $409.66 M |
| 01/10/2025 | $17.12 | $16.79 (-1.93%) | $17.12 | $16.64 | 96,600 | $398.28 M |
| 01/08/2025 | $17.28 | $17.34 (0.35%) | $17.63 | $16.86 | 75,427 | $411.32 M |
| 01/07/2025 | $17.67 | $17.36 (-1.75%) | $17.92 | $17.23 | 61,900 | $411.80 M |
| 01/06/2025 | $17.75 | $17.67 (-0.45%) | $18.07 | $17.58 | 87,200 | $419.15 M |
| 01/03/2025 | $17.41 | $17.73 (1.84%) | $17.98 | $17.27 | 80,700 | $420.57 M |
| 01/02/2025 | $17.76 | $17.29 (-2.65%) | $18.11 | $17.24 | 50,604 | $410.14 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.
