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 (%)
Mar 29, 2018 43.55 43.55 43.55 0 +0.00(+0.00%)
Mar 28, 2018 43.65 44.00 43.15 43.55 42,810 +0.00(+0.00%)
Mar 27, 2018 44.25 44.60 43.30 43.55 28,857 -0.40(-0.91%)
Mar 26, 2018 43.60 44.20 42.70 43.95 45,798 +1.00(+2.33%)
Mar 23, 2018 44.80 45.00 42.90 42.95 61,568 -1.70(-3.81%)
Mar 22, 2018 45.70 46.15 44.65 44.65 32,318 -1.30(-2.83%)
Mar 21, 2018 45.90 46.60 45.67 45.95 37,620 +0.00(+0.00%)
Mar 20, 2018 45.85 46.10 45.60 45.95 40,257 -0.20(-0.43%)
Mar 19, 2018 45.90 46.20 45.05 46.15 118,292 +0.05(+0.11%)
Mar 16, 2018 45.65 46.50 45.65 46.10 161,692 +0.40(+0.88%)
Mar 15, 2018 45.35 45.90 44.85 45.70 35,815 +0.50(+1.11%)
Mar 14, 2018 45.85 45.85 45.10 45.20 42,418 -0.60(-1.31%)
Mar 13, 2018 45.10 45.95 44.95 45.80 52,308 +0.75(+1.66%)
Mar 12, 2018 45.05 45.40 44.65 45.05 43,333 +0.00(+0.00%)
Mar 09, 2018 45.00 45.10 44.80 45.05 55,978 +0.35(+0.78%)
Mar 08, 2018 45.20 45.30 44.35 44.70 29,629 -0.30(-0.67%)
Mar 07, 2018 44.55 45.30 44.55 45.00 57,521 +0.15(+0.33%)
Mar 06, 2018 44.85 45.00 44.15 44.85 38,260 +0.10(+0.22%)
Mar 05, 2018 43.90 45.00 42.80 44.75 33,635 +0.60(+1.36%)
Mar 02, 2018 43.05 44.35 42.55 44.15 49,732 +0.95(+2.20%)
Mar 01, 2018 42.80 43.55 42.65 43.20 43,592 +0.25(+0.58%)
Feb 28, 2018 44.25 44.35 42.80 42.95 48,258 -1.10(-2.50%)
Feb 27, 2018 44.45 44.80 43.90 44.05 59,043 -0.45(-1.01%)
Feb 26, 2018 44.35 44.50 43.73 44.50 36,497 +0.35(+0.79%)
Feb 23, 2018 43.70 44.15 43.65 44.15 18,162 +0.65(+1.49%)
Feb 22, 2018 44.05 44.40 43.40 43.50 19,774 -0.85(-1.92%)
Feb 21, 2018 43.90 44.65 43.90 44.35 42,066 +0.60(+1.37%)
Feb 20, 2018 44.05 44.45 43.60 43.75 29,088 -0.55(-1.24%)
Feb 16, 2018 44.30 44.30 44.30 0 -0.15(-0.34%)
Feb 15, 2018 44.55 44.55 44.00 44.45 40,574 +0.15(+0.34%)
Feb 14, 2018 43.55 44.45 43.55 44.30 31,795 +0.50(+1.14%)
Feb 13, 2018 43.40 43.80 43.40 43.80 37,416 +0.20(+0.46%)
Feb 12, 2018 44.10 44.10 43.40 43.60 37,325 -0.35(-0.80%)
Feb 09, 2018 43.45 44.35 42.85 43.95 49,639 +0.95(+2.21%)
Feb 08, 2018 44.30 44.30 43.00 43.00 41,466 -1.20(-2.71%)
Feb 07, 2018 44.35 44.35 43.73 44.20 40,903 -0.25(-0.56%)
Feb 06, 2018 43.20 44.50 43.20 44.45 63,613 -0.15(-0.34%)
Feb 05, 2018 45.45 45.45 44.15 44.60 40,166 -1.20(-2.62%)
Feb 02, 2018 45.60 45.85 45.02 45.80 35,746 +0.00(+0.00%)
Feb 01, 2018 45.35 45.80 45.20 45.80 50,131 +0.45(+0.99%)
Jan 31, 2018 45.55 45.75 45.15 45.35 43,517 +0.05(+0.11%)
Jan 30, 2018 44.60 45.75 44.60 45.30 46,974 -0.15(-0.33%)
Jan 29, 2018 45.35 46.00 41.56 45.45 72,980 +0.30(+0.66%)
Jan 26, 2018 44.50 45.35 44.25 45.15 63,612 +0.70(+1.57%)
Jan 25, 2018 43.00 44.50 42.60 44.45 97,223 +1.85(+4.34%)
Jan 24, 2018 42.15 42.65 42.15 42.60 79,162 +0.40(+0.95%)
Jan 23, 2018 42.00 42.30 41.70 42.20 54,987 +0.15(+0.36%)
Jan 22, 2018 41.95 42.40 41.95 42.05 34,930 -0.05(-0.12%)
Jan 19, 2018 42.30 42.40 42.00 42.10 56,633 -0.15(-0.36%)
Jan 18, 2018 42.25 42.55 41.35 42.25 62,895 -0.50(-1.17%)
Jan 17, 2018 42.40 43.00 42.15 42.75 162,700 +0.45(+1.06%)
Jan 16, 2018 42.35 42.45 42.15 42.30 63,169 +0.20(+0.48%)
Jan 12, 2018 42.10 42.10 42.10 0 +0.55(+1.32%)
Jan 11, 2018 41.45 41.80 41.20 41.55 50,432 +0.20(+0.48%)
Jan 10, 2018 41.01 41.50 41.00 41.35 44,346 +0.15(+0.36%)
Jan 09, 2018 41.10 41.45 41.05 41.20 42,832 +0.10(+0.24%)
Jan 08, 2018 41.00 41.40 40.90 41.10 47,811 -0.05(-0.12%)
Jan 05, 2018 40.90 41.15 40.70 41.15 56,668 +0.25(+0.61%)
Jan 04, 2018 40.90 41.40 40.75 40.90 60,575 +0.05(+0.12%)
Jan 03, 2018 40.30 40.95 40.30 40.85 60,292 +0.35(+0.86%)
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.