National Research Stock Price History, NRCIB Historical Prices

Add to My Stocks
$54.5 $0.86 (1.55%) NRCIB stock closing price Aug 21, 2017 (Closing)

The 10 year data of National Research stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and National Research P/E ratio data for the stock. The National Research stock price history chart shows that the stock price was at a low of 19.09 on 08 Feb, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2154.5854.7154.5054.501176104.819.91
2017-08-1855.9055.9055.3655.36495106.4610.07
2017-08-1756.4256.5056.3556.35372108.3710.25
2017-08-1656.0056.5055.0055.404936106.5410.07
2017-08-1556.2057.2155.3357.045905109.6910.37
2017-08-1455.0855.7954.5055.794353107.2910.14
2017-08-1154.0055.9952.0255.006088105.7710.00
2017-08-1054.2954.2954.1354.222869104.279.86
2017-08-0954.2654.7853.6154.294816104.409.87
2017-08-0853.3854.6053.0554.305896104.429.87
2017-08-0755.8155.8150.1052.706495101.359.58
2017-08-0452.6952.8851.7452.474589104.949.73
2017-08-0352.8552.8550.4552.653119105.309.76
2017-08-0249.8151.7449.8150.901237101.809.44
2017-08-0150.0050.2049.7050.202290100.409.31
2017-07-3153.0153.0149.9250.441127100.889.35
2017-07-2849.9649.9649.9649.9678899.919.26
2017-07-2750.2350.3149.3149.31479298.629.14
2017-07-2648.8251.8548.8249.55215699.109.19
2017-07-2549.9549.9548.7148.71132697.429.03
2017-07-2148.4649.0048.1449.0093098.009.09
2017-07-2048.5649.0148.3748.45397496.908.98
2017-07-1948.9549.0448.4848.86517997.729.06
2017-07-1748.5049.4248.5049.2296098.439.13
2017-07-1449.2549.2548.3549.20236598.409.12
2017-07-1348.7448.7448.6248.69105297.389.03
2017-07-1249.3549.3548.5048.6380797.259.02
2017-07-1148.9648.9648.3748.3742796.758.97
2017-07-0748.5248.5248.5248.5210997.049.00
2017-07-0647.2747.6647.0747.63161495.268.83
2017-07-0547.7447.7447.7447.7426995.488.85
2017-07-0326.9527.2526.9046.462792.928.62
2017-06-300.000.000.0047.74229N/AN/A
2017-06-2946.6847.7746.6847.7441695.488.85
2017-06-280.000.000.0047.31139N/AN/A
2017-06-270.000.000.0047.9188N/AN/A
2017-06-2647.6447.9147.6447.9179195.828.88
2017-06-2347.6547.6547.6547.6531795.308.84
2017-06-2246.6047.3746.5947.05164394.108.72
2017-06-2147.0047.0046.9646.9631793.928.71
2017-06-2046.8447.2046.8447.00689894.008.72
2017-06-1946.8446.8446.7846.7881993.568.67
2017-06-160.000.000.0046.9453N/AN/A
2017-06-1546.9446.9446.9446.9422493.888.70
2017-06-1447.6047.6047.2447.28131594.568.77
2017-06-1347.0047.5046.9747.50265695.008.81
2017-06-1247.0347.0347.0047.0086194.008.72
2017-06-0947.4147.4146.6746.84297993.688.69
2017-06-080.000.000.0047.1551N/AN/A
2017-06-0747.4247.5046.5047.15154394.298.74
2017-06-0647.3447.3546.0646.31233192.628.59
2017-06-0546.0147.7045.3747.50325795.008.81
2017-06-0246.0047.2046.0046.50149193.008.62
2017-06-0147.4247.4245.3145.31349890.628.40
2017-05-3145.7545.7545.7545.7534891.508.48
2017-05-3045.9046.5045.9046.00513792.008.53
2017-05-290.000.000.0044.710N/AN/A
2017-05-2648.2948.2944.2644.71520489.428.29
2017-05-2541.5549.2941.5549.291146298.589.14
2017-05-2445.4045.5044.3745.38207990.768.42
2017-05-230.000.000.0045.4038N/AN/A
2017-05-2244.4545.4543.7645.40328690.808.42
2017-05-1943.9543.9543.9543.9520387.908.15
2017-05-1844.0844.2543.8843.9582787.908.15
2017-05-1744.0644.4542.2943.41334086.828.05
2017-05-1644.2644.2644.2644.2631288.528.21
2017-05-1543.5944.5043.5943.85228587.708.13
2017-05-1243.5044.5043.5044.50140089.008.25
2017-05-1143.0143.1643.0043.00110386.007.97
2017-05-1044.4244.5043.7144.10105388.208.18
2017-05-0941.7544.4741.7544.47123688.958.25
2017-05-0843.6144.5042.6943.61482987.228.09
2017-05-0545.6245.6244.5044.52388189.048.26
2017-05-0441.7644.8541.7644.48411788.968.25
2017-05-0342.2543.3642.2543.36303186.728.04
2017-05-0241.5042.9541.5042.95394991.388.14
2017-05-0142.4042.4041.2841.95353889.267.95
2017-04-2842.0042.2042.0042.20133589.797.99
2017-04-2741.6042.0041.6042.00159789.367.96
2017-04-2641.5041.6041.4841.6064188.517.88
2017-04-2541.5041.9341.5041.93323289.217.94
2017-04-2441.6141.6140.2740.86508086.947.74
2017-04-2141.5141.7940.4141.50262488.307.86
2017-04-2041.7541.7541.5141.5133788.327.86
2017-04-1941.5442.3041.5041.50200783.007.70
2017-04-1840.9241.7540.8641.30157282.607.66
2017-04-1740.0040.0039.0039.99608079.987.42
2017-04-140.000.000.0039.740N/AN/A
2017-04-1339.6839.7439.6839.74113679.487.37
Get more Data

National Research Stock Chart

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

National Research Historical Prices: Past 5 years

Max Stock Price 63.81 May 07,2013
Min Stock Price 22.75 May 23,2013
Avg Stock Price 39.43

National Research Historical PE ratio: Past 5 years

Max PE Ratio 109.69 Aug 15,2017
Min PE Ratio 10.11 May 23,2013
Avg PE Ratio 43.1

National Research Historical PS ratio: Past 5 years

Max PS Ratio 10.37 Aug 15,2017
Min PS Ratio 1.02 Sep 19,2013
Avg PS Ratio 5.31

NRCIB Industry Peers

Company Price Change (%)
Morningstar (MORN)81.830.2 (0.25%)
Lifelock (LOCK)23.990.01 (0.04%)
Press Ganey Holdings (PGND)40.50.01 (0.02%)
Advisory Board (ABCO)51.650.05 (0.1%)
Healthstream (HSTM)22.760.12 (0.53%)
Huron Consulting (HURN)31.20.2 (0.64%)
Cellular Biomedicine (CBMG)8.70.05 (0.58%)

We provide National Research historical quotes along with PE ratio and PS ratio for doing National Research fundamental analysis. National Research stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. NRCIB saw an opening price of 55.9, and a closing price of 55.36 on 18 Aug, 2017. Looking at National Research stock market history data, the P/S ratio was at a low of 1.02 on 19 Sep, 2013. .