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 (%)
Sep 28, 2018 41.05 41.35 40.90 41.30 118,900 +0.10(+0.24%)
Sep 27, 2018 41.35 41.50 41.10 41.20 70,188 -0.20(-0.48%)
Sep 26, 2018 42.35 42.35 41.35 41.40 120,570 -1.00(-2.36%)
Sep 25, 2018 42.65 42.95 41.05 42.40 53,720 -0.27(-0.64%)
Sep 24, 2018 43.45 43.95 35.84 42.67 56,187 -0.83(-1.90%)
Sep 21, 2018 43.95 44.25 43.40 43.50 453,100 -0.50(-1.14%)
Sep 20, 2018 43.85 44.55 43.85 44.00 87,531 +0.45(+1.03%)
Sep 19, 2018 44.30 44.85 43.35 43.55 104,410 -0.75(-1.69%)
Sep 18, 2018 43.75 44.45 43.55 44.30 88,298 +0.55(+1.26%)
Sep 17, 2018 42.73 44.05 42.35 43.75 75,425 -0.20(-0.46%)
Sep 14, 2018 43.65 44.20 43.45 43.95 62,800 +0.25(+0.57%)
Sep 13, 2018 44.05 44.70 43.50 43.70 57,347 -0.30(-0.68%)
Sep 12, 2018 44.45 44.45 43.80 44.00 48,082 -0.40(-0.90%)
Sep 11, 2018 44.10 44.55 44.10 44.40 65,785 +0.15(+0.34%)
Sep 10, 2018 44.50 44.85 44.15 44.25 59,501 -0.25(-0.56%)
Sep 07, 2018 44.45 44.60 44.15 44.50 42,600 +0.00(+0.00%)
Sep 06, 2018 44.70 45.15 44.40 44.50 105,612 -0.20(-0.45%)
Sep 05, 2018 44.55 44.80 44.15 44.70 58,202 +0.25(+0.56%)
Sep 04, 2018 43.90 44.45 43.45 44.45 54,651 +0.45(+1.02%)
Aug 31, 2018 44.00 44.00 44.00 0 -0.15(-0.34%)
Aug 30, 2018 44.45 44.45 43.85 44.15 57,510 -0.30(-0.67%)
Aug 29, 2018 45.25 45.25 44.35 44.45 64,770 -0.85(-1.88%)
Aug 28, 2018 45.75 45.75 45.05 45.30 83,301 -0.25(-0.55%)
Aug 27, 2018 45.60 45.90 45.30 45.55 107,673 +0.05(+0.11%)
Aug 24, 2018 45.60 45.95 45.30 45.50 200,000 -0.05(-0.11%)
Aug 23, 2018 45.10 45.60 44.98 45.55 143,719 +0.40(+0.89%)
Aug 22, 2018 45.00 45.15 44.70 45.15 72,807 +0.15(+0.33%)
Aug 21, 2018 44.75 45.50 44.40 45.00 152,327 +0.35(+0.78%)
Aug 20, 2018 44.25 44.90 44.25 44.65 74,419 +0.15(+0.34%)
Aug 17, 2018 44.50 44.60 44.15 44.50 55,000 -0.10(-0.22%)
Aug 16, 2018 44.05 44.80 43.95 44.60 40,924 +0.55(+1.25%)
Aug 15, 2018 44.70 45.10 42.12 44.05 75,527 -0.75(-1.67%)
Aug 14, 2018 44.20 44.90 43.65 44.80 59,046 +0.70(+1.59%)
Aug 13, 2018 43.90 44.40 43.80 44.10 65,786 +0.05(+0.11%)
Aug 10, 2018 43.95 44.20 43.55 44.05 45,600 -0.10(-0.23%)
Aug 09, 2018 44.20 44.55 44.00 44.15 53,168 +0.00(+0.00%)
Aug 08, 2018 43.45 44.25 43.40 44.15 36,245 +0.65(+1.49%)
Aug 07, 2018 43.55 43.75 43.00 43.50 51,574 -0.05(-0.11%)
Aug 06, 2018 43.40 44.00 43.05 43.55 56,760 +0.05(+0.11%)
Aug 03, 2018 44.55 44.85 43.30 43.50 39,200 -1.00(-2.25%)
Aug 02, 2018 43.70 44.60 43.60 44.50 43,670 +0.70(+1.60%)
Aug 01, 2018 43.65 44.90 42.95 43.80 72,826 +0.20(+0.46%)
Jul 31, 2018 44.20 44.30 43.45 43.60 71,484 -0.65(-1.47%)
Jul 30, 2018 45.25 45.55 44.20 44.25 59,182 -1.25(-2.75%)
Jul 27, 2018 46.40 46.70 45.15 45.50 50,300 -0.80(-1.73%)
Jul 26, 2018 46.15 46.90 45.85 46.30 84,832 +0.00(+0.00%)
Jul 25, 2018 47.75 47.75 45.80 46.30 119,408 -0.90(-1.91%)
Jul 24, 2018 47.55 47.80 46.90 47.20 24,705 -0.55(-1.15%)
Jul 23, 2018 47.45 48.00 47.45 47.75 23,428 +0.30(+0.63%)
Jul 20, 2018 47.05 47.95 47.05 47.45 25,852 +0.30(+0.64%)
Jul 19, 2018 46.85 47.45 46.75 47.15 66,678 +0.20(+0.43%)
Jul 18, 2018 46.55 47.35 46.55 46.95 56,696 +0.25(+0.54%)
Jul 17, 2018 47.10 47.30 46.65 46.70 41,781 -0.30(-0.64%)
Jul 16, 2018 46.80 47.40 46.80 47.00 41,299 +0.15(+0.32%)
Jul 13, 2018 47.15 47.20 46.60 46.85 40,295 -0.40(-0.85%)
Jul 12, 2018 48.00 48.00 46.85 47.25 72,658 -0.60(-1.25%)
Jul 11, 2018 47.75 48.20 46.16 47.85 27,649 -0.10(-0.21%)
Jul 10, 2018 48.40 48.60 47.55 47.95 47,353 -0.50(-1.03%)
Jul 09, 2018 47.90 48.55 47.90 48.45 49,162 +0.73(+1.52%)
Jul 06, 2018 47.65 47.95 47.40 47.73 55,709 +0.12(+0.26%)
Jul 05, 2018 47.35 47.70 47.00 47.60 44,340 +0.45(+0.95%)
Jul 03, 2018 47.15 47.15 47.15 0 -0.30(-0.63%)
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.