National Research CorporationNRCNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.45 | $21.45 | $16.66 | $17.62 | 196,308 |
| 2/2/2026 | $20.51 | $22.00 | $19.97 | $21.90 | 87,640 |
| 1/30/2026 | $19.94 | $20.42 | $19.74 | $20.34 | 63,313 |
| 1/29/2026 | $20.01 | $20.23 | $19.54 | $20.05 | 71,000 |
| 1/28/2026 | $20.17 | $20.62 | $19.53 | $19.81 | 76,900 |
| 1/27/2026 | $20.90 | $21.00 | $20.00 | $20.35 | 57,140 |
| 1/26/2026 | $21.18 | $21.50 | $20.63 | $20.81 | 45,923 |
| 1/23/2026 | $21.87 | $21.96 | $20.74 | $21.07 | 38,032 |
| 1/22/2026 | $22.39 | $22.54 | $21.28 | $22.01 | 70,900 |
| 1/21/2026 | $21.98 | $22.76 | $21.53 | $22.48 | 80,839 |
| 1/20/2026 | $21.94 | $22.79 | $21.85 | $21.89 | 112,600 |
| 1/16/2026 | $21.23 | $22.29 | $21.23 | $22.22 | 78,200 |
| 1/15/2026 | $20.88 | $21.68 | $20.58 | $21.30 | 96,202 |
| 1/14/2026 | $20.76 | $21.01 | $20.49 | $20.84 | 79,539 |
| 1/13/2026 | $20.51 | $21.00 | $20.24 | $20.88 | 55,140 |
| 1/12/2026 | $19.74 | $20.45 | $19.44 | $20.43 | 53,037 |
| 1/9/2026 | $19.54 | $19.86 | $19.34 | $19.72 | 48,200 |
| 1/8/2026 | $18.76 | $19.81 | $18.76 | $19.49 | 73,206 |
| 1/7/2026 | $19.41 | $19.41 | $18.43 | $18.90 | 52,442 |
| 1/6/2026 | $18.65 | $19.40 | $18.62 | $19.30 | 93,546 |
| 1/5/2026 | $18.03 | $19.18 | $18.01 | $18.80 | 70,344 |
| 1/2/2026 | $18.75 | $18.95 | $17.85 | $18.03 | 67,700 |
| 12/31/2025 | $18.62 | $18.80 | $18.35 | $18.77 | 44,612 |
| 12/30/2025 | $18.97 | $19.38 | $18.60 | $18.65 | 49,008 |
| 12/29/2025 | $18.68 | $19.05 | $18.33 | $18.97 | 114,500 |
| 12/26/2025 | $18.69 | $18.81 | $18.40 | $18.66 | 61,320 |
| 12/24/2025 | $18.92 | $19.16 | $18.68 | $18.81 | 29,700 |
| 12/23/2025 | $18.77 | $19.20 | $18.63 | $19.01 | 86,131 |
| 12/22/2025 | $18.58 | $19.20 | $18.53 | $18.88 | 69,200 |
| 12/19/2025 | $19.17 | $19.17 | $18.50 | $18.70 | 282,400 |
| 12/18/2025 | $18.79 | $19.39 | $18.62 | $19.30 | 104,111 |
| 12/17/2025 | $18.35 | $18.75 | $18.07 | $18.64 | 94,028 |
| 12/16/2025 | $17.97 | $18.48 | $17.88 | $18.43 | 104,548 |
| 12/15/2025 | $17.73 | $18.01 | $17.25 | $18.00 | 69,400 |
| 12/12/2025 | $17.43 | $17.87 | $16.65 | $17.64 | 89,800 |
| 12/11/2025 | $17.04 | $17.74 | $17.04 | $17.42 | 77,200 |
| 12/10/2025 | $16.04 | $17.08 | $15.68 | $16.93 | 172,830 |
| 12/9/2025 | $15.70 | $16.11 | $15.58 | $16.04 | 52,207 |
| 12/8/2025 | $15.88 | $16.19 | $15.37 | $15.85 | 70,628 |
| 12/5/2025 | $16.24 | $16.40 | $15.69 | $15.87 | 97,213 |
| 12/4/2025 | $16.16 | $16.53 | $16.03 | $16.32 | 49,410 |
| 12/3/2025 | $16.30 | $16.43 | $16.06 | $16.17 | 67,100 |
| 12/2/2025 | $16.79 | $16.79 | $16.15 | $16.20 | 80,534 |
| 12/1/2025 | $16.99 | $17.06 | $16.50 | $16.79 | 86,900 |
| 11/28/2025 | $17.25 | $17.25 | $16.76 | $16.99 | 54,020 |
| 11/26/2025 | $17.89 | $17.97 | $17.17 | $17.27 | 64,639 |
| 11/25/2025 | $17.45 | $18.27 | $17.38 | $18.02 | 83,107 |
| 11/24/2025 | $17.63 | $17.98 | $17.01 | $17.32 | 133,601 |
| 11/21/2025 | $16.52 | $17.90 | $16.36 | $17.66 | 146,596 |
| 11/20/2025 | $16.47 | $16.95 | $15.90 | $16.61 | 103,200 |
| 11/19/2025 | $16.04 | $16.38 | $15.92 | $16.31 | 58,600 |
| 11/18/2025 | $15.99 | $16.22 | $15.84 | $16.05 | 71,624 |
| 11/17/2025 | $15.21 | $16.17 | $14.90 | $16.02 | 108,100 |
| 11/14/2025 | $15.45 | $15.75 | $14.75 | $15.23 | 96,900 |
| 11/13/2025 | $15.42 | $15.72 | $14.88 | $15.54 | 81,400 |
| 11/12/2025 | $15.00 | $15.43 | $14.96 | $15.43 | 118,800 |
| 11/11/2025 | $14.50 | $15.04 | $13.86 | $14.93 | 131,300 |
| 11/10/2025 | $14.89 | $14.89 | $14.37 | $14.48 | 93,200 |
| 11/7/2025 | $14.34 | $14.78 | $14.14 | $14.70 | 107,328 |
| 11/6/2025 | $14.06 | $14.36 | $13.73 | $14.34 | 76,437 |