Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

National Research Corp (NQ: NRC )

39.61 +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 42.31 43.71 41.81 42.00 52,143 -0.32(-0.75%)
Oct 30, 2023 42.07 42.57 41.95 42.32 30,818 +0.51(+1.21%)
Oct 27, 2023 41.74 42.09 41.30 41.81 22,976 -0.04(-0.10%)
Oct 26, 2023 42.20 42.40 41.38 41.85 25,803 -0.15(-0.35%)
Oct 25, 2023 41.18 42.22 41.01 42.00 32,223 +0.52(+1.25%)
Oct 24, 2023 41.90 42.24 41.33 41.49 29,878 -0.19(-0.45%)
Oct 23, 2023 41.91 42.49 41.61 41.68 32,602 -0.51(-1.20%)
Oct 20, 2023 42.89 42.89 42.15 42.18 62,676 -0.66(-1.53%)
Oct 19, 2023 42.07 42.92 41.75 42.84 26,973 +0.80(+1.89%)
Oct 18, 2023 41.83 42.20 41.38 42.04 22,929 +0.17(+0.40%)
Oct 17, 2023 41.98 42.56 41.87 41.87 37,693 -0.15(-0.35%)
Oct 16, 2023 42.22 42.72 41.89 42.02 23,607 +0.17(+0.40%)
Oct 13, 2023 42.76 43.41 41.66 41.85 35,448 -0.85(-2.00%)
Oct 12, 2023 44.33 44.33 42.44 42.71 44,263 -1.95(-4.36%)
Oct 11, 2023 44.57 45.19 44.33 44.66 41,644 +0.08(+0.18%)
Oct 10, 2023 44.90 45.10 44.58 44.58 28,547 -0.40(-0.88%)
Oct 09, 2023 45.01 45.21 44.42 44.98 20,109 -0.41(-0.90%)
Oct 06, 2023 46.18 46.56 45.14 45.38 78,434 -0.73(-1.57%)
Oct 05, 2023 45.72 46.59 44.78 46.11 32,961 +0.23(+0.50%)
Oct 04, 2023 44.15 46.02 44.04 45.88 32,193 +1.60(+3.61%)
Oct 03, 2023 44.04 44.38 43.54 44.28 39,767 +0.25(+0.56%)
Oct 02, 2023 43.86 44.17 43.62 44.03 29,226 -0.07(-0.16%)
Sep 29, 2023 44.26 44.26 43.56 44.10 40,226 -0.18(-0.40%)
Sep 28, 2023 44.36 44.48 43.88 44.28 35,746 -0.20(-0.45%)
Sep 27, 2023 44.93 45.25 44.22 44.48 20,935 -0.47(-1.04%)
Sep 26, 2023 45.41 45.41 44.69 44.94 30,847 -0.59(-1.31%)
Sep 25, 2023 45.49 46.09 45.41 45.54 40,562 -0.58(-1.27%)
Sep 22, 2023 46.61 46.84 45.81 46.12 30,336 -0.25(-0.53%)
Sep 21, 2023 45.81 46.59 45.67 46.37 33,415 +0.20(+0.43%)
Sep 20, 2023 45.68 46.52 45.68 46.17 53,128 +0.60(+1.33%)
Sep 19, 2023 45.69 45.77 45.24 45.57 30,582 -0.08(-0.17%)
Sep 18, 2023 45.32 45.80 44.48 45.65 45,119 +0.35(+0.77%)
Sep 15, 2023 44.83 45.79 43.29 45.30 144,785 +0.55(+1.22%)
Sep 14, 2023 43.62 44.94 43.62 44.76 43,492 +1.26(+2.90%)
Sep 13, 2023 44.41 44.41 43.38 43.50 30,787 -0.74(-1.67%)
Sep 12, 2023 44.42 44.44 44.10 44.23 19,613 +0.25(+0.57%)
Sep 11, 2023 43.18 44.09 43.18 43.98 20,561 +1.13(+2.65%)
Sep 08, 2023 42.44 43.27 42.12 42.85 20,337 +0.27(+0.64%)
Sep 07, 2023 41.53 42.57 41.53 42.57 42,680 +1.34(+3.25%)
Sep 06, 2023 39.39 41.24 39.39 41.24 21,470 +0.44(+1.07%)
Sep 05, 2023 40.67 41.04 40.06 40.80 31,881 +0.03(+0.07%)
Sep 01, 2023 40.69 41.05 40.69 40.77 25,676 +0.23(+0.57%)
Aug 31, 2023 42.18 42.23 40.17 40.54 168,048 -1.40(-3.33%)
Aug 30, 2023 41.51 42.17 41.51 41.93 17,482 +0.25(+0.60%)
Aug 29, 2023 40.72 41.76 40.72 41.68 18,624 +0.94(+2.31%)
Aug 28, 2023 40.82 40.97 40.73 40.74 17,713 -0.48(-1.18%)
Aug 25, 2023 40.75 41.30 40.24 41.23 27,494 +0.24(+0.59%)
Aug 24, 2023 40.52 41.01 40.20 40.98 18,197 +0.30(+0.73%)
Aug 23, 2023 40.93 41.03 40.57 40.69 15,987 -0.12(-0.30%)
Aug 22, 2023 41.23 41.23 40.60 40.81 13,292 -0.32(-0.78%)
Aug 21, 2023 41.48 41.48 40.98 41.13 12,967 -0.46(-1.10%)
Aug 18, 2023 41.03 41.77 41.00 41.59 16,838 +0.30(+0.73%)
Aug 17, 2023 41.65 41.65 41.25 41.28 13,872 -0.56(-1.34%)
Aug 16, 2023 41.77 42.19 41.42 41.85 18,012 +0.01(+0.02%)
Aug 15, 2023 40.95 41.95 40.95 41.84 11,813 +0.54(+1.32%)
Aug 14, 2023 41.34 41.69 40.98 41.29 16,249 -0.53(-1.28%)
Aug 11, 2023 41.71 42.49 41.59 41.83 19,671 -0.12(-0.28%)
Aug 10, 2023 42.21 42.52 41.73 41.94 13,139 -0.65(-1.53%)
Aug 09, 2023 42.53 42.89 42.16 42.59 13,285 +0.20(+0.48%)
Aug 08, 2023 41.81 42.43 41.45 42.39 13,651 +0.41(+0.97%)
Aug 07, 2023 41.66 42.28 41.66 41.98 14,937 +0.55(+1.33%)
Aug 04, 2023 41.49 41.70 41.31 41.43 14,917 -0.02(-0.05%)
Aug 03, 2023 42.21 42.74 41.37 41.45 21,920 -1.07(-2.51%)
Aug 02, 2023 41.19 42.90 40.98 42.52 26,240 +0.95(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.