National Research Corp Stock Price History, NRC Historical Prices

Add to My Stocks
$38.35 $0.45 (1.19%) NRC stock closing price Jun 20, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 38.05 38.95 38.05 38.35 25,829 71.02 6.77
2018-06-19 37.55 38.2 37.44 37.9 17,870 70.19 6.69
2018-06-18 36.7 38.05 36.65 37.55 15,900 69.54 6.63
2018-06-15 37.05 37.95 36.6 36.8 45,810 68.15 6.49
2018-06-14 36.7 37.5 36.7 37.3 20,042 69.07 6.58
2018-06-13 37.05 38.45 36.5 36.55 12,854 67.69 6.45
2018-06-12 37.25 37.43 36.78 37.15 29,658 68.8 6.56
2018-06-11 37.8 37.95 36.98 37.2 17,240 68.89 6.57
2018-06-08 37.15 38.2 36.8 37.3 16,327 69.07 6.58
2018-06-07 37.95 38 36.7 37.25 14,377 68.98 6.57
2018-06-06 38 38.5 37.15 37.95 20,507 70.28 6.7
2018-06-05 37.7 37.7 36.15 37.45 19,025 69.35 6.61
2018-06-04 36.15 37.05 36.15 36.9 15,044 68.33 6.51
2018-06-01 34.65 36.25 34.65 36.15 32,278 66.94 6.38
2018-05-31 34.8 35 34.41 34.45 25,332 63.8 6.08
2018-05-30 34.5 35 34.5 34.9 24,191 64.63 6.16
2018-05-29 34.35 34.5 33.15 34.2 16,638 63.33 6.04
2018-05-25 34.4 34.65 33.3 34.65 13,418 64.17 6.12
2018-05-24 34.5 34.85 34.4 34.6 20,179 64.07 6.11
2018-05-23 34.1 34.65 32.98 34.55 28,317 63.98 6.1
2018-05-22 34.75 34.75 33.85 34.1 22,619 63.15 6.02
2018-05-21 34.55 34.95 34.05 34.75 36,608 64.35 6.13
2018-05-18 34.9 34.95 33.73 34.5 48,940 63.89 6.09
2018-05-17 34.7 34.9 34.1 34.85 55,117 64.54 6.15
2018-05-16 34.55 34.9 33.78 34.65 24,594 64.17 6.12
2018-05-15 34.25 34.6 34.15 34.5 18,986 63.89 6.09
2018-05-14 34.35 34.8 33.7 34.45 60,811 63.8 6.08
2018-05-11 34.05 34.4 33.5 34.35 19,433 63.61 6.06
2018-05-10 33.5 34.5 33.4 34.15 78,336 63.24 6.03
2018-05-09 33.65 33.65 32.65 33.45 78,615 61.94 5.9
2018-05-08 34.2 34.2 33.05 33.6 18,843 62.22 5.93
2018-05-07 34.5 34.7 32.12 34.3 25,961 63.52 6.05
2018-05-04 34.5 34.65 33.75 34.5 25,991 63.89 6.09
2018-05-03 34.9 34.9 33 34.6 45,934 64.07 6.11
2018-05-02 33.95 35.45 33.95 35.1 14,088 65 6.19
2018-05-01 32.5 35.05 32.45 35.05 55,976 67.4 6.2
2018-04-30 33.55 33.55 32.3 32.7 36,543 62.89 5.79
2018-04-27 34.35 34.35 33.45 33.45 10,892 64.33 5.92
2018-04-26 34.3 34.4 34.1 34.25 12,686 65.87 6.06
2018-04-25 34.15 34.25 33.98 34.15 24,125 65.67 6.04
2018-04-24 34.85 35.6 34 34.1 29,935 65.58 6.03
2018-04-23 33.9 34.8 33.75 34.1 30,433 65.58 6.03
2018-04-20 34.15 34.7 33.95 34.35 31,918 66.06 6.08
2018-04-19 34.75 35.3 33.2 35 80,194 67.31 6.19
2018-04-18 34.1 34.55 33.05 33.95 25,631 65.29 6.01
2018-04-17 33.25 34.55 33.25 33.55 38,006 64.52 5.94
2018-04-16 32.85 33.4 32.75 33.05 11,119 63.56 5.85
2018-04-13 33.25 33.3 32.55 32.65 6,121 62.79 5.78
2018-04-12 32.75 33.5 32.65 33.2 12,602 63.85 5.87
2018-04-11 31.75 32.65 31.75 32.55 111,224 62.6 5.76
2018-04-10 32 32.45 31.3 31.95 20,700 61.44 5.65
2018-04-09 31.35 32.25 31.2 31.7 31,431 60.96 5.61
2018-04-06 31.45 31.5 30.95 31.2 16,364 60 5.52
2018-04-05 30.9 31.2 30.5 31.1 13,236 59.81 5.5
2018-04-04 29.55 31.05 29.53 30.85 21,511 59.33 5.46
2018-04-03 28.7 29.95 28.7 29.85 11,347 57.4 5.28
2018-04-02 29.25 29.25 28.35 28.45 28,773 54.71 5.03
2018-03-30 0 0 0 29.25 0 - -
2018-03-29 29.2 29.83 29 29.25 63,003 56.25 5.17
2018-03-28 28.8 29.3 28.7 29.05 19,333 55.87 5.14
2018-03-27 28.7 29.15 28.5 28.95 15,525 55.67 5.12
2018-03-26 29.25 29.35 28.5 28.65 22,119 55.1 5.07
2018-03-23 30.8 31 28.95 28.95 24,987 55.67 5.12
2018-03-22 30.95 31.2 30.8 30.8 8,942 59.23 5.45
2018-03-21 31.15 31.25 30.93 31.2 10,819 60 5.52
2018-03-20 31.55 31.7 31.05 31.05 9,903 59.71 5.49
2018-03-19 31.45 31.85 31.33 31.6 15,141 60.77 5.59
2018-03-16 31.6 32.25 31.25 31.5 30,313 60.58 5.57
2018-03-15 31.85 31.85 31.35 31.6 11,281 60.77 5.59
2018-03-14 31.5 32.15 31.25 31.85 15,838 61.25 5.63
2018-03-13 31.5 31.75 31.05 31.4 9,317 60.39 5.56
2018-03-12 31.5 31.75 31.05 31.5 9,700 60.58 5.57
2018-03-09 30.75 31.5 30.69 31.45 13,588 60.48 5.56
2018-03-08 30.9 31.99 30.29 30.5 15,816 58.65 5.4
2018-03-07 31.05 31.1 30.25 30.7 21,646 59.04 5.43
2018-03-06 30.5 31.29 29.65 31.1 28,120 59.81 5.5
2018-03-05 30.6 31.2 30.3 30.4 25,885 58.46 5.38
2018-03-02 29.45 30.9 29.35 30.65 37,346 58.94 5.42
2018-03-01 28.3 29.65 26.35 29.35 48,961 56.44 5.19
2018-02-28 29.85 30.85 28.15 28.3 23,714 54.42 5.01
2018-02-27 30.35 30.5 29.6 29.85 18,500 57.4 5.28
2018-02-26 30.45 30.75 29.75 30.25 29,165 58.17 5.35
2018-02-23 31.94 31.94 30.05 30.5 26,185 58.65 5.4
2018-02-22 29.6 30.4 29.25 29.9 38,831 57.5 5.29
2018-02-21 31.6 31.6 28.75 29.15 28,638 56.06 5.16
2018-02-20 32.15 32.6 30.75 30.75 26,663 59.14 5.44
2018-02-19 0 0 0 32.25 0 - -
2018-02-16 32.6 33.5 32.1 32.25 19,267 62.02 5.71
2018-02-15 32.8 33.85 32.53 32.55 17,734 62.6 5.76
Get more Data

National Research Corp Stock History Chart

View NRC PE ratio, PS ratio stocks charts and compare with peers.
NRC Chart
Note: Compare National Research Corp stock price history with the index and industry peers.

National Research Corp Stock Price History: Past 5 years

Max Stock Price38.65Oct 03,2017
Min Stock Price11.6Oct 01,2015
Avg Stock Price19.42

National Research Corp Historical PE ratio: Past 5 years

Max PE Ratio76.9Jan 25,2018
Min PE Ratio27.67Jun 13,2016
Avg PE Ratio43.27

National Research Corp Historical PS ratio: Past 5 years

Max PS Ratio7.03Oct 03,2017
Min PS Ratio2.42Oct 01,2015
Avg PS Ratio3.86

NRC Industry Peers

Company Price Change (%)
Lifelock (LOCK)23.990.01 (0.04%)
National Research (NRCIB)53.014.97 (10.35%)
Comtex News (CMTX)100 (0%)
Tower (TWGP)2.230 (0%)
Cellular Biomedicine (CBMG)180.05 (0.28%)
Huron Consulting (HURN)41.550.1 (0.24%)
Hms Holdings (HMSY)23.390.01 (0.04%)