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 (%)
Aug 31, 2017 39.80 40.05 39.60 39.75 31,787 +0.10(+0.25%)
Aug 30, 2017 39.46 39.95 39.46 39.65 24,533 -0.10(-0.25%)
Aug 29, 2017 39.50 39.90 39.35 39.75 19,044 +0.05(+0.13%)
Aug 28, 2017 39.70 39.95 39.50 39.70 18,253 -0.20(-0.50%)
Aug 25, 2017 40.00 40.23 39.85 39.90 32,322 -0.20(-0.50%)
Aug 24, 2017 39.65 40.40 39.35 40.10 35,963 +0.55(+1.39%)
Aug 23, 2017 39.50 39.80 39.50 39.55 24,487 -0.30(-0.75%)
Aug 22, 2017 39.65 39.90 39.50 39.85 13,527 +0.55(+1.40%)
Aug 21, 2017 38.90 39.45 38.75 39.30 18,205 +0.25(+0.64%)
Aug 18, 2017 38.05 39.35 38.05 39.05 39,257 +0.65(+1.69%)
Aug 17, 2017 39.25 39.50 38.40 38.40 83,903 -1.15(-2.91%)
Aug 16, 2017 39.50 40.10 39.25 39.55 24,635 +0.10(+0.25%)
Aug 15, 2017 40.25 40.25 39.35 39.45 13,403 -0.55(-1.37%)
Aug 14, 2017 39.85 40.10 39.65 40.00 27,894 +0.40(+1.01%)
Aug 11, 2017 39.95 40.01 39.10 39.60 30,861 -0.20(-0.50%)
Aug 10, 2017 39.50 40.05 39.50 39.80 33,295 -0.05(-0.13%)
Aug 09, 2017 39.70 40.05 39.45 39.85 28,937 -0.05(-0.13%)
Aug 08, 2017 39.55 40.58 39.55 39.90 20,245 +0.00(+0.00%)
Aug 07, 2017 39.70 40.00 39.70 39.90 18,899 -0.05(-0.13%)
Aug 04, 2017 40.05 40.08 39.58 39.95 23,427 +0.35(+0.88%)
Aug 03, 2017 39.90 39.90 39.40 39.60 17,852 -0.30(-0.75%)
Aug 02, 2017 40.15 40.15 39.73 39.90 10,737 -0.15(-0.37%)
Aug 01, 2017 40.50 40.50 39.53 40.05 27,153 -0.05(-0.12%)
Jul 31, 2017 39.80 40.45 39.80 40.10 12,067 +0.30(+0.75%)
Jul 28, 2017 39.85 40.00 39.35 39.80 23,329 -0.10(-0.25%)
Jul 27, 2017 39.95 40.50 39.40 39.90 25,948 +0.10(+0.25%)
Jul 26, 2017 40.65 40.80 39.80 39.80 35,306 -0.85(-2.09%)
Jul 25, 2017 40.25 40.88 40.00 40.65 19,410 +0.60(+1.50%)
Jul 24, 2017 39.45 40.20 39.45 40.05 14,640 +0.65(+1.65%)
Jul 21, 2017 39.95 40.15 39.35 39.40 14,952 -0.45(-1.13%)
Jul 20, 2017 39.50 39.85 38.75 39.85 11,465 +0.30(+0.76%)
Jul 19, 2017 39.75 40.50 39.50 39.55 9,757 -0.15(-0.38%)
Jul 18, 2017 39.55 39.90 39.35 39.70 11,055 -0.15(-0.38%)
Jul 17, 2017 39.75 40.25 39.40 39.85 30,839 -0.10(-0.25%)
Jul 14, 2017 40.40 40.40 39.15 39.95 31,894 -0.80(-1.96%)
Jul 13, 2017 40.90 40.90 39.95 40.75 15,962 -0.05(-0.12%)
Jul 12, 2017 39.70 41.00 39.70 40.80 27,228 +0.50(+1.24%)
Jul 11, 2017 40.20 40.60 39.30 40.30 16,161 +0.05(+0.12%)
Jul 10, 2017 40.50 40.70 40.00 40.25 15,209 -0.20(-0.49%)
Jul 07, 2017 40.00 40.60 39.93 40.45 18,198 +0.45(+1.13%)
Jul 06, 2017 40.70 40.70 39.75 40.00 50,664 -0.70(-1.72%)
Jul 05, 2017 41.00 41.00 39.85 40.70 32,514 -0.35(-0.85%)
Jul 03, 2017 39.60 41.25 39.35 41.05 35,452 +1.50(+3.79%)
Jun 30, 2017 39.70 39.75 39.40 39.55 20,495 -0.30(-0.75%)
Jun 29, 2017 39.75 40.00 39.30 39.85 37,112 +0.25(+0.63%)
Jun 28, 2017 39.00 39.90 38.80 39.60 26,728 +0.45(+1.15%)
Jun 27, 2017 38.45 39.50 38.40 39.15 30,997 +0.65(+1.69%)
Jun 26, 2017 38.50 39.00 38.40 38.50 17,316 -0.10(-0.26%)
Jun 23, 2017 38.15 38.70 37.95 38.60 294,888 +0.45(+1.18%)
Jun 22, 2017 38.25 38.45 37.92 38.15 17,433 -0.10(-0.26%)
Jun 21, 2017 38.35 38.80 38.15 38.25 19,391 -0.45(-1.16%)
Jun 20, 2017 38.75 39.10 38.11 38.70 24,142 -0.25(-0.64%)
Jun 19, 2017 38.95 39.45 38.75 38.95 18,919 +0.00(+0.00%)
Jun 16, 2017 38.60 39.05 38.35 38.95 59,088 +0.15(+0.39%)
Jun 15, 2017 39.05 39.05 38.23 38.80 21,809 -0.15(-0.39%)
Jun 14, 2017 38.30 39.20 38.30 38.95 23,645 +0.50(+1.30%)
Jun 13, 2017 38.60 38.60 38.00 38.45 26,215 +0.10(+0.26%)
Jun 12, 2017 39.20 39.45 38.17 38.35 30,616 -0.80(-2.04%)
Jun 09, 2017 39.00 39.75 37.55 39.15 49,480 +0.40(+1.03%)
Jun 08, 2017 38.70 39.15 38.55 38.75 52,784 -0.15(-0.39%)
Jun 07, 2017 37.65 38.90 37.00 38.90 178,669 +0.75(+1.97%)
Jun 06, 2017 38.50 38.57 37.95 38.15 16,919 -0.45(-1.17%)
Jun 05, 2017 39.75 39.75 38.50 38.60 13,371 +0.20(+0.52%)
Jun 02, 2017 37.70 39.42 37.70 38.40 20,665 +0.55(+1.45%)
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.