Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Commerce (NQ: NCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.15 37.15 37.15 0 -0.05(-0.13%)
Dec 29, 2016 37.50 37.50 36.85 37.20 16,548 -0.10(-0.27%)
Dec 28, 2016 37.70 38.00 36.95 37.30 19,623 -0.35(-0.93%)
Dec 27, 2016 37.15 37.70 36.90 37.65 15,839 +0.40(+1.07%)
Dec 23, 2016 37.25 37.25 37.25 0 +0.75(+2.05%)
Dec 22, 2016 36.95 37.40 36.40 36.50 58,636 -0.50(-1.35%)
Dec 21, 2016 37.00 37.35 36.80 37.00 15,532 -0.05(-0.13%)
Dec 20, 2016 36.25 37.10 36.06 37.05 20,740 +1.10(+3.06%)
Dec 19, 2016 35.95 36.45 35.80 35.95 26,319 -0.05(-0.14%)
Dec 16, 2016 35.95 36.00 35.60 36.00 93,892 +0.05(+0.14%)
Dec 15, 2016 35.55 36.00 35.45 35.95 31,435 +0.05(+0.14%)
Dec 14, 2016 35.70 36.00 35.60 35.90 15,928 +0.10(+0.28%)
Dec 13, 2016 35.75 36.00 35.40 35.80 21,352 +0.20(+0.56%)
Dec 12, 2016 35.60 36.35 35.41 35.60 19,236 +0.10(+0.28%)
Dec 09, 2016 36.55 36.78 35.45 35.50 61,913 -0.90(-2.47%)
Dec 08, 2016 34.55 37.02 34.35 36.40 107,478 +1.90(+5.51%)
Dec 07, 2016 34.40 35.15 34.40 34.50 21,246 -0.55(-1.57%)
Dec 06, 2016 33.75 35.20 33.20 35.05 21,458 +1.60(+4.78%)
Dec 05, 2016 32.60 34.10 32.60 33.45 32,303 +1.10(+3.40%)
Dec 02, 2016 32.90 33.05 32.25 32.35 14,513 -0.40(-1.22%)
Dec 01, 2016 32.95 34.95 32.60 32.75 17,129 +0.05(+0.15%)
Nov 30, 2016 33.35 36.65 32.60 32.70 29,150 -0.30(-0.91%)
Nov 29, 2016 32.70 33.10 32.59 33.00 11,539 +0.45(+1.38%)
Nov 28, 2016 33.25 33.42 32.35 32.55 24,561 -0.55(-1.66%)
Nov 25, 2016 32.58 33.15 32.58 33.10 4,731 +0.10(+0.30%)
Nov 23, 2016 33.00 33.00 33.00 0 +0.00(+0.00%)
Nov 22, 2016 32.25 33.95 32.25 33.00 24,141 +0.65(+2.01%)
Nov 21, 2016 32.35 32.40 31.25 32.35 16,046 +0.20(+0.62%)
Nov 18, 2016 33.30 33.30 32.00 32.15 45,323 -1.05(-3.16%)
Nov 17, 2016 32.80 34.10 32.80 33.20 32,880 +0.45(+1.37%)
Nov 16, 2016 31.70 32.75 31.40 32.75 16,821 +1.05(+3.31%)
Nov 15, 2016 31.60 31.90 31.35 31.70 17,402 +0.00(+0.00%)
Nov 14, 2016 32.80 33.00 30.97 31.70 39,183 -1.20(-3.65%)
Nov 11, 2016 29.75 33.20 29.75 32.90 57,184 +3.00(+10.03%)
Nov 10, 2016 29.10 30.00 28.95 29.90 35,408 +0.95(+3.28%)
Nov 09, 2016 28.00 29.25 28.00 28.95 37,445 +1.20(+4.32%)
Nov 08, 2016 28.15 28.30 27.20 27.75 14,829 -0.50(-1.77%)
Nov 07, 2016 28.00 28.25 27.86 28.25 19,289 +0.35(+1.25%)
Nov 04, 2016 27.95 28.15 27.80 27.90 10,974 +0.25(+0.90%)
Nov 03, 2016 27.60 27.95 27.48 27.65 14,131 +0.05(+0.18%)
Nov 02, 2016 28.10 28.10 27.30 27.60 12,970 -0.60(-2.13%)
Nov 01, 2016 28.35 28.35 27.50 28.20 26,189 -0.10(-0.35%)
Oct 31, 2016 28.25 28.45 27.95 28.30 18,082 -0.30(-1.05%)
Oct 28, 2016 28.50 28.74 26.69 28.60 32,703 +0.01(+0.03%)
Oct 27, 2016 29.15 29.71 28.55 28.59 82,348 -0.26(-0.90%)
Oct 26, 2016 28.00 29.69 27.46 28.85 113,379 +1.86(+6.89%)
Oct 25, 2016 26.93 27.14 26.79 26.99 50,932 -0.01(-0.04%)
Oct 24, 2016 26.54 27.08 26.54 27.00 28,439 +0.21(+0.78%)
Oct 21, 2016 26.95 27.03 26.59 26.79 12,876 -0.18(-0.67%)
Oct 20, 2016 27.25 27.25 26.95 26.97 6,788 -0.22(-0.81%)
Oct 19, 2016 26.95 27.48 26.87 27.19 14,330 +0.31(+1.15%)
Oct 18, 2016 26.95 26.98 26.55 26.88 16,574 -0.07(-0.26%)
Oct 17, 2016 26.97 27.01 26.83 26.95 7,959 +0.15(+0.56%)
Oct 14, 2016 27.00 27.00 26.70 26.80 7,142 -0.06(-0.22%)
Oct 13, 2016 26.95 27.13 26.68 26.86 50,425 -0.22(-0.81%)
Oct 12, 2016 26.89 27.22 26.75 27.08 34,112 +0.20(+0.74%)
Oct 11, 2016 26.89 26.96 26.55 26.88 22,916 -0.01(-0.04%)
Oct 10, 2016 26.88 27.02 26.76 26.89 45,608 +0.02(+0.07%)
Oct 07, 2016 26.92 26.93 26.85 26.87 11,567 -0.10(-0.37%)
Oct 06, 2016 26.89 27.25 26.67 26.97 22,576 -0.22(-0.81%)
Oct 05, 2016 27.00 27.53 27.00 27.19 33,300 +0.09(+0.33%)
Oct 04, 2016 26.96 27.34 26.55 27.10 58,232 +0.36(+1.35%)
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.