National Research Corp Stock Price History, NRCIA Historical Prices

Add to My Stocks
$30.25 $0.3 (1%) NRCIA stock closing price Aug 22, 2017 (Closing)

National Research Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with National Research Corp price to earnings ratio data. The stock price was at a 5 year high of 31.2 on 15 Aug, 2017 as seen from National Research Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2230.0030.2530.0030.25689458.175.50
2017-08-2130.2030.4029.9029.951810057.605.45
2017-08-1829.9530.2029.7530.151387257.985.48
2017-08-1730.3030.3829.8130.052801657.795.46
2017-08-1631.4031.4030.2530.351663658.375.52
2017-08-1531.1531.2531.0531.201082060.005.67
2017-08-1431.2032.0230.9231.152077359.905.66
2017-08-1130.2030.9530.0530.801907759.235.60
2017-08-1030.4130.4130.0030.151806557.985.48
2017-08-0930.0031.0030.0030.601805358.855.56
2017-08-0829.9530.4029.8530.201320458.085.49
2017-08-0729.9530.4529.7529.951591457.605.45
2017-08-0429.9030.0529.4529.901980059.805.55
2017-08-0329.5530.0029.1529.801276359.605.53
2017-08-0230.8532.6029.3529.652188059.305.50
2017-08-0129.5529.9528.9529.701949159.405.51
2017-07-3129.4529.8529.3029.401836858.805.45
2017-07-2829.7029.7029.1529.252412558.505.43
2017-07-2729.6529.9528.7529.151216058.305.41
2017-07-2628.9029.7528.9029.701511859.405.51
2017-07-2529.4529.8328.8529.001587258.005.38
2017-07-2429.3529.5528.4429.252084158.505.43
2017-07-2128.7528.9528.5028.604451857.205.31
2017-07-2028.5528.9028.2528.554018157.105.30
2017-07-1928.6628.8528.4028.553996657.105.30
2017-07-1828.2528.5028.2528.501324457.005.29
2017-07-1728.1528.7528.0028.302758556.605.25
2017-07-1428.0528.4528.0528.201135956.405.23
2017-07-1328.1028.2527.8528.151680156.305.22
2017-07-1227.7028.2527.7028.151167256.305.22
2017-07-1127.5027.9026.7027.70938455.405.14
2017-07-1027.8028.3827.3527.451807854.905.09
2017-07-0727.0528.2027.0527.752553255.505.15
2017-07-0627.0527.3526.9027.201503054.405.05
2017-07-0527.1027.4026.8027.351383354.705.07
2017-07-0326.9527.2526.9527.10729354.205.03
2017-06-3026.9027.0526.7526.901096053.804.99
2017-06-2927.2027.2026.7026.951843253.905.00
2017-06-2826.9027.3526.9027.252087054.505.06
2017-06-2727.2527.2526.7526.952074453.905.00
2017-06-2626.8527.7526.7027.054183754.105.02
2017-06-2327.0527.1026.4027.1014828554.205.03
2017-06-2227.2027.3026.9027.001095954.005.01
2017-06-2127.5027.5027.1027.101802454.205.03
2017-06-2027.4127.5027.1027.201417554.405.05
2017-06-1927.4527.5027.2527.453766054.905.09
2017-06-1627.1527.6527.1527.506608355.005.10
2017-06-1527.5527.8027.5027.502774255.005.10
2017-06-1428.7528.7527.5527.956120855.905.19
2017-06-1327.6028.1527.5028.153624056.305.22
2017-06-1226.4527.5526.4527.353442154.705.07
2017-06-0925.9026.9525.9026.352625152.704.89
2017-06-0825.9026.5525.8525.952501051.904.81
2017-06-0725.7027.2525.7026.152629652.304.85
2017-06-0624.3025.7524.3025.601959251.204.75
2017-06-0524.4024.7024.2524.551043749.104.55
2017-06-0224.1024.6524.1024.352185548.704.52
2017-06-0124.0024.7023.2524.102371948.204.47
2017-05-3124.1524.3023.9524.001818048.004.45
2017-05-3024.3524.5524.0024.151375948.304.48
2017-05-290.000.000.0024.150N/AN/A
2017-05-2624.6024.7024.1524.151285448.304.48
2017-05-2524.5024.7024.3524.701476149.404.58
2017-05-2423.8524.4023.3524.152568548.304.48
2017-05-2322.7524.0022.7523.85969947.704.42
2017-05-2223.3024.2023.3023.901650147.804.43
2017-05-1923.5524.0023.4523.701823547.404.40
2017-05-1824.5524.5523.4523.602806547.204.38
2017-05-1724.5024.6024.1024.253114748.504.50
2017-05-1624.6025.0024.2824.752785049.504.59
2017-05-1524.6824.9023.9524.603908949.204.56
2017-05-1224.9024.9024.1524.251154048.504.50
2017-05-1124.3024.3523.9524.201585848.404.49
2017-05-1024.2524.5524.0024.151711948.304.48
2017-05-0924.0024.3523.9024.352489548.704.52
2017-05-0824.2524.2823.6024.003121648.004.45
2017-05-0524.5524.6023.9024.001480948.004.45
2017-05-0425.0025.0024.4524.50709649.004.55
2017-05-0324.9025.2324.9025.053321650.104.65
2017-05-0224.8525.2524.8525.001018053.194.74
2017-05-0124.8525.1024.8024.852199052.874.71
2017-04-2825.0025.0024.6024.802837752.774.70
2017-04-2724.7025.2524.6824.854202952.874.71
2017-04-2623.9524.8523.5024.551759852.234.65
2017-04-2523.3024.1523.2523.952855350.964.54
2017-04-2423.3023.4523.0023.25511349.474.40
2017-04-2122.5523.3522.4322.951170348.834.35
2017-04-2022.4522.5522.1522.551414447.984.27
2017-04-1921.9522.3521.5822.101364544.204.10
Get more Data

National Research Corp Stock Chart

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

National Research Corp Historical Prices: Past 5 years

Max Stock Price 31.2 Aug 15,2017
Min Stock Price 11.6 Oct 01,2015
Avg Stock Price 16.42

National Research Corp Historical PE ratio: Past 5 years

Max PE Ratio 60 Aug 15,2017
Min PE Ratio 27.67 Jun 13,2016
Avg PE Ratio 37.74

National Research Corp Historical PS ratio: Past 5 years

Max PS Ratio 5.67 Aug 15,2017
Min PS Ratio 2.42 Oct 01,2015
Avg PS Ratio 3.31

NRCIA Industry Peers

Company Price Change (%)
Lifelock (LOCK)23.990.01 (0.04%)
National Research (NRCIB)54.690.19 (0.35%)
Press Ganey Holdings (PGND)40.50.01 (0.02%)
Advisory Board (ABCO)51.650 (0%)
Healthstream (HSTM)23.150.39 (1.71%)
Huron Consulting (HURN)31.250.05 (0.16%)
Cellular Biomedicine (CBMG)8.70 (0%)

National Research Corp historical quotes helps an investor analyze a company's history and do National Research Corp stock analysis . National Research Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   NRCIA saw an opening price of 30, and a closing price of 30.25 on 22 Aug, 2017. The average P/S ratio was 3.31 as can be seen by National Research Corp stock price history. .