-
5 DAY PERFORMANCE
-8.17% -
1 MONTH PERFORMANCE
-7.88% -
3 MONTH PERFORMANCE
-13.01% -
6 MONTH PERFORMANCE
-45.95% -
YEAR-TO-DATE PERFORMANCE
-49.44% -
1 YEAR PERFORMANCE
-56.20%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $20.53 | $19.97 (-2.73%) | $20.55 | $19.92 | 62,010 | $476.70 M |
| 10/03/2024 | $20.97 | $20.25 (-3.43%) | $21.32 | $20.04 | 51,327 | $483.39 M |
| 10/02/2024 | $21.79 | $21.08 (-3.26%) | $21.98 | $21.08 | 49,246 | $503.20 M |
| 10/01/2024 | $22.88 | $21.78 (-4.81%) | $22.96 | $21.75 | 82,000 | $519.91 M |
| 09/30/2024 | $22.29 | $22.86 (2.56%) | $22.99 | $22.25 | 101,900 | $545.69 M |
| 09/27/2024 | $22.35 | $22.39 (0.18%) | $22.57 | $22.18 | 41,631 | $534.47 M |
| 09/26/2024 | $22.13 | $22.31 (0.81%) | $22.41 | $22.13 | 51,349 | $532.56 M |
| 09/25/2024 | $22.22 | $21.93 (-1.31%) | $22.22 | $21.84 | 58,700 | $523.49 M |
| 09/24/2024 | $22.13 | $22.25 (0.54%) | $22.29 | $21.84 | 68,000 | $531.13 M |
| 09/23/2024 | $21.65 | $22.00 (1.62%) | $22.24 | $21.50 | 54,100 | $525.16 M |
| 09/20/2024 | $21.95 | $21.64 (-1.41%) | $22.18 | $21.51 | 160,900 | $516.57 M |
| 09/19/2024 | $22.24 | $21.95 (-1.3%) | $22.39 | $21.75 | 67,300 | $523.97 M |
| 09/18/2024 | $21.95 | $21.82 (-0.59%) | $22.58 | $21.75 | 51,835 | $520.87 M |
| 09/17/2024 | $22.41 | $22.07 (-1.52%) | $22.63 | $21.97 | 49,814 | $526.83 M |
| 09/16/2024 | $22.06 | $22.19 (0.59%) | $22.20 | $21.64 | 98,600 | $529.70 M |
| 09/13/2024 | $21.84 | $21.90 (0.27%) | $22.13 | $21.47 | 53,400 | $522.77 M |
| 09/12/2024 | $21.58 | $21.65 (0.32%) | $21.86 | $21.36 | 51,811 | $516.81 M |
| 09/11/2024 | $21.48 | $21.40 (-0.37%) | $21.67 | $21.05 | 68,100 | $510.84 M |
| 09/10/2024 | $21.26 | $21.64 (1.79%) | $21.75 | $20.98 | 69,104 | $516.57 M |
| 09/09/2024 | $21.69 | $21.12 (-2.63%) | $21.92 | $21.08 | 80,100 | $504.16 M |
| 09/06/2024 | $21.73 | $21.71 (-0.09%) | $22.09 | $21.62 | 88,000 | $518.24 M |
| 09/05/2024 | $22.27 | $21.65 (-2.78%) | $22.27 | $21.60 | 81,800 | $516.81 M |
| 09/04/2024 | $22.24 | $22.26 (0.09%) | $22.60 | $22.19 | 76,500 | $531.37 M |
| 09/03/2024 | $22.56 | $22.17 (-1.73%) | $22.99 | $22.17 | 75,531 | $529.22 M |
| 08/30/2024 | $22.26 | $22.80 (2.43%) | $22.84 | $22.22 | 76,400 | $544.26 M |
| 08/29/2024 | $22.22 | $22.28 (0.27%) | $22.73 | $21.96 | 63,213 | $531.85 M |
| 08/28/2024 | $22.05 | $22.11 (0.27%) | $22.35 | $21.97 | 60,900 | $527.79 M |
| 08/27/2024 | $21.85 | $22.06 (0.96%) | $22.13 | $21.77 | 67,718 | $526.59 M |
| 08/26/2024 | $22.13 | $22.01 (-0.54%) | $22.35 | $21.94 | 53,016 | $525.40 M |
| 08/23/2024 | $20.72 | $21.88 (5.6%) | $22.07 | $20.70 | 99,334 | $522.30 M |
| 08/22/2024 | $21.19 | $20.69 (-2.36%) | $21.40 | $20.58 | 70,500 | $493.89 M |
| 08/21/2024 | $20.89 | $21.22 (1.58%) | $21.48 | $20.66 | 90,618 | $506.54 M |
| 08/20/2024 | $21.47 | $20.84 (-2.93%) | $21.47 | $20.84 | 78,000 | $497.47 M |
| 08/19/2024 | $21.15 | $21.41 (1.23%) | $21.50 | $20.96 | 88,405 | $511.08 M |
| 08/16/2024 | $21.16 | $21.02 (-0.66%) | $21.52 | $21.01 | 115,736 | $501.77 M |
| 08/15/2024 | $21.37 | $21.23 (-0.66%) | $21.70 | $21.14 | 141,705 | $506.78 M |
| 08/14/2024 | $21.74 | $21.17 (-2.62%) | $21.78 | $21.14 | 83,700 | $505.35 M |
| 08/13/2024 | $20.95 | $21.63 (3.25%) | $21.66 | $20.41 | 96,300 | $516.33 M |
| 08/12/2024 | $21.36 | $20.85 (-2.39%) | $21.36 | $20.84 | 80,338 | $497.71 M |
| 08/09/2024 | $20.97 | $21.18 (1%) | $21.48 | $20.78 | 80,500 | $505.59 M |
| 08/08/2024 | $20.76 | $21.05 (1.4%) | $21.45 | $20.62 | 89,147 | $502.48 M |
| 08/07/2024 | $22.60 | $20.62 (-8.76%) | $22.60 | $20.51 | 108,743 | $492.22 M |
| 08/06/2024 | $23.12 | $22.79 (-1.43%) | $23.29 | $22.64 | 103,600 | $544.02 M |
| 08/05/2024 | $24.48 | $23.34 (-4.66%) | $24.48 | $23.02 | 91,500 | $557.15 M |
| 08/02/2024 | $25.34 | $24.98 (-1.42%) | $26.02 | $24.85 | 69,100 | $596.22 M |
| 08/01/2024 | $26.59 | $26.17 (-1.58%) | $27.07 | $25.76 | 186,100 | $624.63 M |
| 07/31/2024 | $24.85 | $25.49 (2.58%) | $25.98 | $24.07 | 226,500 | $608.40 M |
| 07/30/2024 | $23.98 | $24.86 (3.67%) | $24.95 | $23.49 | 110,519 | $593.36 M |
| 07/29/2024 | $24.63 | $23.96 (-2.72%) | $25.01 | $23.84 | 73,215 | $571.88 M |
| 07/26/2024 | $25.48 | $24.66 (-3.22%) | $25.64 | $24.39 | 98,525 | $588.58 M |
| 07/25/2024 | $24.99 | $25.21 (0.88%) | $25.88 | $24.99 | 85,648 | $601.71 M |
| 07/24/2024 | $24.57 | $24.92 (1.42%) | $25.21 | $24.57 | 79,400 | $594.79 M |
| 07/23/2024 | $24.20 | $24.58 (1.57%) | $24.66 | $24.10 | 79,400 | $586.68 M |
| 07/22/2024 | $23.71 | $24.31 (2.53%) | $24.38 | $23.39 | 73,100 | $580.23 M |
| 07/19/2024 | $23.98 | $23.53 (-1.88%) | $24.05 | $23.33 | 97,717 | $561.61 M |
| 07/18/2024 | $24.42 | $23.93 (-2.01%) | $24.86 | $23.83 | 62,594 | $571.16 M |
| 07/17/2024 | $24.45 | $24.57 (0.49%) | $25.00 | $24.43 | 80,809 | $586.44 M |
| 07/16/2024 | $23.66 | $24.63 (4.1%) | $24.96 | $23.43 | 95,031 | $587.87 M |
| 07/15/2024 | $23.44 | $23.49 (0.21%) | $23.99 | $23.24 | 97,500 | $560.66 M |
| 07/12/2024 | $22.95 | $23.52 (2.48%) | $23.69 | $22.71 | 119,800 | $561.38 M |
| 07/11/2024 | $22.57 | $22.94 (1.64%) | $23.10 | $22.51 | 173,232 | $547.53 M |
| 07/10/2024 | $22.15 | $22.40 (1.13%) | $22.53 | $21.81 | 110,123 | $534.64 M |
| 07/09/2024 | $22.90 | $22.09 (-3.54%) | $22.90 | $21.88 | 130,356 | $527.24 M |
| 07/08/2024 | $22.97 | $23.00 (0.13%) | $23.22 | $22.70 | 146,197 | $548.96 M |