National Research Corp Stock Price History, NRC Historical Prices

Add to My Stocks
$39.5 $0.35 (0.88%) NRC stock closing price Sep 18, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 37.52 40 37.52 39.5 23,947 57.25 8.03
2018-09-17 38.9 39.95 38.9 39.85 34,925 57.75 8.1
2018-09-12 38.15 38.93 37.6 38.55 27,316 55.87 7.83
2018-09-10 38.35 39.85 38.1 38.7 17,047 56.09 7.87
2018-09-06 38.5 38.95 38.2 38.9 12,648 56.38 7.91
2018-09-05 38.4 39.27 38.23 38.9 14,512 56.38 7.91
2018-09-04 38.95 39.15 38.5 38.85 16,986 56.3 7.9
2018-08-30 38.75 38.95 38.3 38.55 12,051 55.87 7.83
2018-08-29 38.35 39.1 37.9 38.8 10,873 56.23 7.89
2018-08-28 39.8 39.8 38.3 38.4 13,836 55.65 7.8
2018-08-23 40 42.85 38.6 40 36,709 57.97 8.13
2018-08-22 37.9 40 37.9 39.7 210,360 57.54 8.07
2018-08-21 38 38.35 37.9 37.9 43,481 54.93 7.7
2018-08-17 37.85 38 37.75 37.9 18,905 54.93 7.7
2018-08-16 37.65 38 37.45 37.9 10,262 54.93 7.7
2018-08-14 38 38.08 37.65 37.9 23,383 54.93 7.7
2018-08-13 37.85 38.08 37.68 38 98,495 70.37 6.71
2018-08-09 37.85 38 37.83 37.9 13,411 70.19 6.69
2018-08-07 38 38.05 37.55 38 41,313 70.37 6.71
2018-08-06 37.5 38 36.9 38 39,831 70.37 6.71
2018-08-03 38 38 36.8 37.45 17,853 69.35 6.61
2018-08-02 37.85 38 37.8 38 31,831 70.37 6.71
2018-08-01 37.9 38.03 37.4 37.95 31,214 70.28 6.7
2018-07-31 37.5 38 36.95 37.95 35,939 70.28 6.7
2018-07-27 35.95 37.5 35.85 36.75 34,021 68.06 6.49
2018-07-26 35.85 36.2 35.35 35.95 58,328 66.57 6.34
2018-07-25 35.9 36.1 35.5 35.8 40,322 66.3 6.32
2018-07-24 37.05 37.4 36 36.2 30,891 67.04 6.39
2018-07-23 36.45 37.4 36.15 36.9 50,561 68.33 6.51
2018-07-20 36 36.65 35.85 36.4 44,869 67.41 6.42
2018-07-18 35.8 36.2 35.6 36.05 68,142 66.76 6.36
2018-07-17 35.8 36.35 35.6 35.9 43,576 66.48 6.34
2018-07-12 36.25 36.25 35.5 35.8 37,016 66.3 6.32
2018-07-11 36.8 36.9 36.05 36.1 20,684 66.85 6.37
2018-07-10 37.9 37.9 36.75 36.75 16,973 68.06 6.49
2018-07-09 38 38 37.8 37.8 25,208 70 6.67
2018-07-06 37.95 38 37.85 37.95 30,477 70.28 6.7
2018-07-05 38 38.2 37.65 37.85 36,227 70.09 6.68
2018-07-03 38 38.1 37.7 37.95 13,718 70.28 6.7
2018-07-02 37 38 37 38 22,048 70.37 6.71
2018-06-29 37.9 38 37.17 37.4 24,782 69.26 6.6
2018-06-28 37.2 37.9 36.47 37.85 13,393 70.09 6.68
2018-06-27 37.95 38.15 37.08 37.3 14,290 69.07 6.58
2018-06-26 37.95 38.53 37.4 37.95 29,656 70.28 6.7
2018-06-25 37.6 38.63 37.4 37.9 25,681 70.19 6.69
2018-06-22 37.2 38.2 36.9 38 142,273 70.37 6.71
2018-06-21 38.25 38.25 36.85 37.05 19,616 68.61 6.54
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
2018-05-28 0 0 0 34.65 0 - -
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
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 Price40Aug 23,2018
Min Stock Price11.6Oct 01,2015
Avg Stock Price20.41

National Research Corp Historical PE ratio: Past 5 years

Max PE Ratio76.9Jan 25,2018
Min PE Ratio27.67Jun 13,2016
Avg PE Ratio44.24

National Research Corp Historical PS ratio: Past 5 years

Max PS Ratio8.13Aug 23,2018
Min PS Ratio2.42Oct 01,2015
Avg PS Ratio4

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)19.50.25 (1.27%)
Huron Consulting (HURN)49.91 (2.04%)
Hms Holdings (HMSY)32.870.07 (0.21%)