5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
-20.61%
6 MONTH PERFORMANCE
-32.28%
YEAR-TO-DATE PERFORMANCE
-56.57%
1 YEAR PERFORMANCE
-56.95%
National Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.82 | $17.17 (2.08%) | $17.88 | $16.82 | 333,536 | $407.29 M |
| 12/19/2024 | $17.23 | $17.07 (-0.93%) | $17.51 | $16.74 | 115,918 | $404.92 M |
| 12/18/2024 | $17.68 | $17.18 (-2.83%) | $18.31 | $17.07 | 115,447 | $407.53 M |
| 12/17/2024 | $17.13 | $17.68 (3.21%) | $17.83 | $17.00 | 123,024 | $419.39 M |
| 12/16/2024 | $17.79 | $17.19 (-3.37%) | $18.58 | $16.93 | 149,900 | $407.76 M |
| 12/13/2024 | $18.40 | $17.79 (-3.32%) | $18.51 | $17.71 | 95,200 | $422.00 M |
| 12/12/2024 | $19.07 | $18.47 (-3.15%) | $19.14 | $18.47 | 79,016 | $438.13 M |
| 12/11/2024 | $19.49 | $19.08 (-2.1%) | $19.49 | $19.05 | 267,903 | $452.60 M |
| 12/10/2024 | $19.57 | $19.35 (-1.12%) | $19.70 | $19.25 | 72,131 | $459.00 M |
| 12/09/2024 | $18.88 | $19.50 (3.28%) | $19.71 | $18.88 | 107,234 | $462.56 M |
| 12/06/2024 | $19.34 | $18.99 (-1.81%) | $19.34 | $18.88 | 89,210 | $450.46 M |
| 12/05/2024 | $19.70 | $19.23 (-2.39%) | $19.93 | $19.14 | 84,305 | $456.15 M |
| 12/04/2024 | $19.32 | $19.72 (2.07%) | $19.79 | $19.15 | 94,827 | $467.78 M |
| 12/03/2024 | $19.77 | $19.31 (-2.33%) | $19.77 | $19.24 | 68,100 | $458.05 M |
| 12/02/2024 | $19.67 | $19.77 (0.51%) | $19.85 | $19.31 | 115,600 | $468.96 M |
| 11/29/2024 | $19.50 | $19.66 (0.82%) | $19.80 | $19.16 | 43,702 | $466.35 M |
| 11/27/2024 | $19.56 | $19.48 (-0.41%) | $19.90 | $19.11 | 50,430 | $462.09 M |
| 11/26/2024 | $19.63 | $19.54 (-0.46%) | $19.65 | $19.11 | 109,134 | $463.51 M |
| 11/25/2024 | $19.40 | $19.64 (1.24%) | $20.11 | $18.86 | 101,045 | $465.88 M |
| 11/22/2024 | $19.58 | $19.12 (-2.35%) | $19.79 | $19.03 | 65,922 | $453.55 M |
| 11/21/2024 | $18.75 | $19.46 (3.79%) | $19.49 | $18.62 | 86,900 | $461.61 M |
| 11/20/2024 | $18.77 | $18.75 (-0.11%) | $18.97 | $18.63 | 99,600 | $444.77 M |
| 11/19/2024 | $18.33 | $18.83 (2.73%) | $18.92 | $18.33 | 82,400 | $446.67 M |
| 11/18/2024 | $19.22 | $18.47 (-3.9%) | $19.22 | $18.41 | 109,300 | $438.13 M |
| 11/15/2024 | $19.15 | $19.14 (-0.05%) | $19.30 | $18.96 | 83,529 | $454.02 M |
| 11/14/2024 | $20.39 | $18.97 (-6.96%) | $20.39 | $18.93 | 76,703 | $449.99 M |
| 11/13/2024 | $20.39 | $20.26 (-0.64%) | $20.54 | $20.03 | 69,631 | $480.59 M |
| 11/12/2024 | $21.10 | $20.37 (-3.46%) | $21.29 | $20.19 | 100,344 | $483.20 M |
| 11/11/2024 | $20.20 | $21.29 (5.4%) | $21.64 | $20.20 | 98,200 | $505.02 M |
| 11/08/2024 | $20.07 | $19.99 (-0.4%) | $20.11 | $19.78 | 54,400 | $474.18 M |
| 11/07/2024 | $20.35 | $20.00 (-1.72%) | $20.57 | $19.77 | 82,600 | $474.42 M |
| 11/06/2024 | $19.99 | $20.42 (2.15%) | $20.69 | $19.46 | 91,200 | $484.38 M |
| 11/05/2024 | $18.45 | $19.12 (3.63%) | $19.26 | $18.45 | 70,500 | $453.55 M |
| 11/04/2024 | $18.17 | $18.50 (1.82%) | $18.61 | $18.11 | 87,300 | $438.84 M |
| 11/01/2024 | $18.30 | $18.16 (-0.77%) | $18.45 | $17.72 | 123,640 | $430.77 M |
| 10/31/2024 | $17.86 | $18.13 (1.51%) | $18.58 | $17.66 | 90,000 | $430.06 M |
| 10/30/2024 | $17.77 | $17.91 (0.79%) | $18.19 | $17.62 | 83,743 | $424.84 M |
| 10/29/2024 | $18.59 | $17.77 (-4.41%) | $18.79 | $17.73 | 83,900 | $421.52 M |
| 10/28/2024 | $18.35 | $18.77 (2.29%) | $19.45 | $18.35 | 88,238 | $445.24 M |
| 10/25/2024 | $18.33 | $17.96 (-2.02%) | $18.46 | $17.78 | 51,200 | $426.03 M |
| 10/24/2024 | $18.45 | $18.30 (-0.81%) | $18.69 | $18.18 | 59,300 | $434.09 M |
| 10/23/2024 | $18.55 | $18.43 (-0.65%) | $18.67 | $18.26 | 77,700 | $437.18 M |
| 10/22/2024 | $18.71 | $18.69 (-0.11%) | $18.85 | $18.27 | 68,530 | $446.15 M |
| 10/21/2024 | $19.96 | $18.83 (-5.66%) | $20.02 | $18.82 | 79,900 | $449.49 M |
| 10/18/2024 | $19.82 | $19.95 (0.66%) | $19.99 | $19.23 | 87,728 | $476.23 M |
| 10/17/2024 | $19.37 | $19.75 (1.96%) | $19.77 | $19.20 | 55,017 | $471.45 M |
| 10/16/2024 | $19.61 | $19.45 (-0.82%) | $19.91 | $19.34 | 57,630 | $464.29 M |
| 10/15/2024 | $19.10 | $19.44 (1.78%) | $19.82 | $19.10 | 68,100 | $464.05 M |
| 10/14/2024 | $18.89 | $19.04 (0.79%) | $19.18 | $18.71 | 49,509 | $454.50 M |
| 10/11/2024 | $18.70 | $18.86 (0.86%) | $19.10 | $18.70 | 56,200 | $450.21 M |
| 10/10/2024 | $19.01 | $18.71 (-1.58%) | $19.04 | $18.71 | 63,300 | $446.63 M |
| 10/09/2024 | $19.47 | $19.19 (-1.44%) | $19.64 | $19.10 | 73,300 | $458.08 M |
| 10/08/2024 | $19.55 | $19.49 (-0.31%) | $19.71 | $19.38 | 57,900 | $465.25 M |
| 10/07/2024 | $19.85 | $19.47 (-1.91%) | $19.96 | $19.26 | 70,200 | $464.77 M |
| 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 |