National Research Corp (NRC) Historical Stock Data
33.59 ↓0.68 (-1.98%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NRC is down -0.53% a day on average. There have been 15 days where National Research Corp closed green and 15 days where NRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34.20 | 33.59 | ↓$0.61 (-1.78%) | 33.48 | 34.32 | 43.22K |
| 2024-04-24 | 34.01 | 34.27 | ↑$0.26 (0.76%) | 33.64 | 34.27 | 42.85K |
| 2024-04-23 | 33.56 | 34.24 | ↑$0.68 (2.03%) | 33.56 | 34.65 | 74.20K |
| 2024-04-22 | 33.87 | 33.69 | ↓$0.18 (-0.53%) | 33.62 | 34.55 | 39.68K |
| 2024-04-19 | 32.67 | 34.03 | ↑$1.36 (4.16%) | 32.08 | 34.37 | 68.39K |
| 2024-04-18 | 33.16 | 32.87 | ↓$0.29 (-0.87%) | 32.69 | 33.52 | 55.57K |
| 2024-04-17 | 35.84 | 33.32 | ↓$2.52 (-7.03%) | 33.25 | 35.84 | 41.92K |
| 2024-04-16 | 33.99 | 34.36 | ↑$0.37 (1.09%) | 33.94 | 34.91 | 35.12K |
| 2024-04-15 | 34.01 | 34.22 | ↑$0.21 (0.62%) | 33.68 | 34.34 | 40.33K |
| 2024-04-12 | 34.79 | 34.10 | ↓$0.69 (-1.98%) | 33.88 | 35.00 | 47.92K |
| 2024-04-11 | 35.32 | 34.75 | ↓$0.57 (-1.62%) | 34.69 | 35.33 | 51.85K |
| 2024-04-10 | 36.51 | 35.41 | ↓$1.10 (-3.01%) | 35.04 | 36.76 | 53.19K |
| 2024-04-09 | 37.27 | 36.91 | ↓$0.36 (-0.97%) | 36.78 | 37.61 | 40.25K |
| 2024-04-08 | 37.18 | 37.27 | ↑$0.09 (0.24%) | 36.97 | 37.75 | 31.17K |
| 2024-04-05 | 36.96 | 37.00 | ↑$0.04 (0.11%) | 36.53 | 37.39 | 31.86K |
| 2024-04-04 | 36.62 | 37.09 | ↑$0.47 (1.28%) | 36.50 | 37.33 | 55.91K |
| 2024-04-03 | 36.32 | 36.26 | ↓$0.06 (-0.17%) | 36.09 | 36.64 | 49.06K |
| 2024-04-02 | 38.97 | 36.58 | ↓$2.39 (-6.13%) | 36.43 | 39.46 | 58.99K |
| 2024-04-01 | 39.97 | 39.34 | ↓$0.63 (-1.58%) | 38.98 | 39.98 | 49.73K |
| 2024-03-28 | 39.25 | 39.61 | ↑$0.36 (0.92%) | 39.25 | 39.84 | 61.76K |
| 2024-03-27 | 39.85 | 39.40 | ↓$0.45 (-1.13%) | 39.30 | 39.85 | 55.63K |
| 2024-03-26 | 39.66 | 39.70 | ↑$0.04 (0.10%) | 39.55 | 40.14 | 86.74K |
| 2024-03-25 | 40.00 | 39.48 | ↓$0.52 (-1.30%) | 39.24 | 40.05 | 41.78K |
| 2024-03-22 | 40.40 | 39.98 | ↓$0.42 (-1.04%) | 39.77 | 40.65 | 52.55K |
| 2024-03-21 | 40.28 | 40.40 | ↑$0.12 (0.30%) | 40.12 | 40.69 | 84.33K |
| 2024-03-20 | 39.90 | 40.32 | ↑$0.42 (1.05%) | 39.65 | 40.58 | 79.17K |
| 2024-03-19 | 39.87 | 39.89 | ↑$0.02 (0.05%) | 39.66 | 40.00 | 49.47K |
| 2024-03-18 | 39.61 | 39.77 | ↑$0.16 (0.40%) | 39.50 | 40.45 | 47.54K |
| 2024-03-15 | 39.41 | 39.70 | ↑$0.29 (0.74%) | 39.41 | 39.86 | 85.20K |
| 2024-03-14 | 39.91 | 39.67 | ↓$0.24 (-0.60%) | 39.31 | 40.01 | 35.37K |
Create an account or log in to view more rows.
$NRC we finna be at the top yo
$NRC very nice
$NRC green is good
$NRC I already know
tomorrow the bulls going to say "next week" just like every week.
$NRC bull flag
breakout!
$NRC Up! Up! Up! Up! Up! Up! Up!
$NRC is anyone really buying this shit
$NRC buy and hodl friends. we may be early
but we are not wrong. very soon.
$NRC GET IN mofos!!!
$NRC used to this fuckery!! Not leaving no chance !