National Research Corp Stock Price History, NRCIA Historical Prices

Add to My Stocks
$32.25 $0.3 (0.92%) NRCIA stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download National Research Corp stock price history here. Daily open, high, low, and end of day closing price for the company, along with National Research Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The National Research Corp stock price history chart shows that the stock price was at a low of $11.6 on Oct 01, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 32.6 33.5 32.1 32.25 19,267 64.5 5.78
2018-02-15 32.8 33.85 32.52 32.55 17,676 65.1 5.83
2018-02-14 34.6 35.8 31.2 32.4 42,868 64.8 5.8
2018-02-13 34.6 36.65 34.6 35.3 7,660 70.6 6.32
2018-02-12 35.1 35.9 34.7 35 14,180 70 6.27
2018-02-09 34.75 36.05 34 35.05 17,258 70.1 6.28
2018-02-08 34.65 35.3 34 34.45 18,455 68.9 6.17
2018-02-07 35.8 36 33.02 34.75 19,143 69.5 6.23
2018-02-06 35.85 39.35 35.5 36 25,614 72 6.45
2018-02-05 37.1 38.55 36 36 31,742 72 6.45
2018-02-02 37.85 37.9 37.05 37.4 15,069 74.8 6.7
2018-02-01 37.55 38.25 37.05 37.3 15,009 74.6 6.68
2018-01-31 37.15 38.08 37.1 37.65 15,415 75.3 6.75
2018-01-30 36.35 37.4 36.35 37 20,300 74 6.63
2018-01-29 38.1 38.1 36.65 36.7 16,765 73.4 6.58
2018-01-26 38.5 38.65 37.95 38.15 12,320 76.3 6.84
2018-01-25 38.05 38.45 37.85 38.45 14,029 76.9 6.89
2018-01-24 38.15 38.35 37.7 37.85 18,812 75.7 6.78
2018-01-23 37.5 38.2 37.5 38.05 10,615 76.1 6.82
2018-01-22 37.3 37.63 37.05 37.5 9,071 75 6.72
2018-01-19 36.35 37.95 36.2 37.35 28,209 74.7 6.69
2018-01-18 36.6 37.2 36.2 36.5 12,296 73 6.54
2018-01-17 36.1 36.85 35.74 36.55 12,428 73.1 6.55
2018-01-16 36.95 39.75 36 36.1 20,352 72.2 6.47
2018-01-10 36.3 36.9 36 36.05 19,867 72.1 6.46
2018-01-09 36.65 37.15 36.5 36.65 20,192 73.3 6.57
2018-01-08 36.35 37.05 36.15 36.6 17,410 73.2 6.56
2018-01-05 37.2 37.2 36.4 36.5 14,391 73 6.54
2018-01-04 37.2 37.4 36.85 37.2 16,809 74.4 6.66
2018-01-03 36.75 37.2 36.65 36.85 41,074 73.7 6.6
2018-01-02 37.6 37.8 36.8 36.8 35,218 73.6 6.59
2017-12-29 37.45 38.15 37.15 37.3 85,196 74.6 6.68
2017-12-28 37.25 37.7 37.25 37.4 31,931 74.8 6.7
2017-12-27 37.2 37.68 36.95 37.1 25,725 74.2 6.65
2017-12-26 36.15 37.4 36.15 37.15 32,271 74.3 6.66
2017-12-22 35.9 36.3 35.5 36.1 27,583 72.2 6.47
2017-12-21 34.95 35.56 34.9 35.2 15,448 70.4 6.31
2017-12-20 35.15 35.58 34.75 34.95 13,528 69.9 6.26
2017-12-19 35 35.45 34.9 35.05 12,216 70.1 6.28
2017-12-18 34.65 35.15 34.5 34.95 20,247 69.9 6.26
2017-12-15 33.6 34.6 33.6 34.3 72,395 68.6 6.15
2017-12-14 33.75 35.63 33.1 33.6 46,191 67.2 6.02
2017-12-13 33.5 34.2 32.45 33.65 73,508 67.3 6.03
2017-12-12 34.35 34.55 33.3 33.6 16,700 67.2 6.02
2017-12-11 33.7 35.5 33.7 34.1 21,582 68.2 6.11
2017-12-08 34.15 34.95 33.55 33.6 16,723 67.2 6.02
2017-12-07 33.75 34.2 33.6 33.8 15,509 67.6 6.06
2017-12-06 34.65 34.85 33.65 33.8 18,354 67.6 6.06
2017-12-05 35.2 35.96 34.65 34.7 22,482 69.4 6.22
2017-12-04 35.7 36.12 34.9 35.05 20,835 70.1 6.28
2017-12-01 34.15 35.7 33.65 35.6 33,074 71.2 6.38
2017-11-30 34.4 34.55 33.8 33.95 50,074 67.9 6.08
2017-11-29 34.2 34.6 33.95 34.25 14,063 68.5 6.14
2017-11-28 33.85 34.4 33.65 34.1 15,845 68.2 6.11
2017-11-27 33.25 34 33.2 33.75 15,120 67.5 6.05
2017-11-24 33.65 33.65 32.85 33.25 18,820 66.5 5.96
2017-11-23 0 0 0 33.4 0 - -
2017-11-22 34.3 34.7 33.4 33.4 14,217 66.8 5.98
2017-11-21 33.45 34.45 33.45 34.15 18,019 68.3 6.12
2017-11-20 32.7 33.66 32.6 33.5 14,713 67 6
2017-11-17 32.65 33.15 32.45 32.65 16,047 65.3 5.85
2017-11-16 31.6 32.9 31.43 32.75 16,373 65.5 5.87
2017-11-15 32.2 32.22 31.4 31.4 16,274 62.8 5.63
2017-11-14 32.35 32.5 32.05 32.35 11,592 64.7 5.8
2017-11-13 32.4 32.75 31.7 32.45 26,161 64.9 5.81
2017-11-10 32.95 33 32.35 32.4 14,716 64.8 5.8
2017-11-09 32.35 33 31.61 33 46,481 66 5.91
2017-11-08 35.6 35.6 32.6 32.9 44,519 65.8 5.89
2017-11-07 37.2 37.2 34.4 34.45 42,571 66.25 6.26
2017-11-06 37.3 37.65 36.35 36.6 19,579 70.39 6.65
2017-11-03 37.3 37.8 37.18 37.45 19,086 72.02 6.81
2017-11-02 36.3 37.35 36.3 37.35 14,579 71.83 6.79
2017-11-01 37.45 37.45 35.95 36.3 32,888 69.81 6.6
2017-10-31 36 37.8 36 37.55 27,628 72.21 6.83
2017-10-30 37.95 38 35.9 35.9 16,231 69.04 6.53
2017-10-27 38 38 37.8 38 27,378 73.08 6.91
2017-10-26 38 38.1 37.65 37.75 55,594 72.6 6.86
2017-10-25 37.5 38 37.08 37.9 40,122 72.89 6.89
2017-10-24 37 37.6 37 37.45 28,998 72.02 6.81
2017-10-23 37.9 38 36.76 36.95 22,937 71.06 6.72
2017-10-20 37.55 38.25 37.25 37.7 37,588 72.5 6.85
2017-10-19 37.5 37.65 36.85 37.3 134,206 71.73 6.78
2017-10-18 37.2 37.9 36.85 37.55 105,173 72.21 6.83
2017-10-17 36.53 37.7 36.43 36.9 82,467 70.96 6.71
2017-10-16 36.7 37 36.05 36.5 63,807 70.19 6.64
2017-10-13 37.1 37.35 36.3 36.55 22,140 70.29 6.65
2017-10-12 36.9 37.5 36.9 36.9 27,689 70.96 6.71
2017-10-11 37.6 37.6 36.9 37.15 30,387 71.44 6.75
2017-10-10 37.8 37.8 37.25 37.45 21,560 72.02 6.81
Get more Data

National Research Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.65Oct 03,2017
Min Stock Price11.6Oct 01,2015
Avg Stock Price18.44

National Research Corp Historical PE ratio: Past 5 years

Max PE Ratio76.9Jan 25,2018
Min PE Ratio27.67Jun 13,2016
Avg PE Ratio41.62

National Research Corp Historical PS ratio: Past 5 years

Max PS Ratio7.03Oct 03,2017
Min PS Ratio2.42Oct 01,2015
Avg PS Ratio3.69

NRCIA Industry Peers

Company Price Change (%)
Lifelock (LOCK)23.990.01 (0.04%)
National Research (NRCIB)51.90.82 (1.56%)
Huron Consulting (HURN)41.90.95 (2.32%)
Tower (TWGP)2.230 (0%)
Cellular Biomedicine (CBMG)18.50.6 (3.35%)
Huron Consulting (HURN)41.90.95 (2.32%)
Hms Holdings (HMSY)15.630.09 (0.58%)

National Research Corp share price history helps an investor analyze a company's history and do National Research Corp stock analysis . The price and volume changes on a daily basis is provided in the National Research Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. NRCIA stock saw a high of $33.5, and a low of $32.1 on last trading day. Looking at National Research Corp stock history data, the P/S ratio was at a low of 2.42 on Oct 01, 2015.