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 (%)
May 31, 2016 23.15 23.30 23.03 23.11 7,539 -0.07(-0.30%)
May 27, 2016 23.25 23.18 23.18 23.18 11,200 -0.12(-0.52%)
May 26, 2016 24.00 24.00 23.29 23.30 10,723 -0.67(-2.80%)
May 25, 2016 23.69 23.98 23.64 23.97 6,411 +0.24(+1.01%)
May 24, 2016 23.47 23.89 23.25 23.73 14,555 +0.54(+2.33%)
May 23, 2016 23.28 23.60 23.12 23.19 13,961 -0.17(-0.73%)
May 20, 2016 23.36 23.45 23.11 23.36 11,099 +0.10(+0.43%)
May 19, 2016 23.47 23.59 22.11 23.26 23,966 -0.33(-1.40%)
May 18, 2016 22.73 23.67 21.37 23.59 29,217 +0.79(+3.46%)
May 17, 2016 23.31 23.75 22.77 22.80 8,108 -0.78(-3.31%)
May 16, 2016 23.28 23.58 23.26 23.58 7,145 +0.07(+0.30%)
May 13, 2016 23.63 23.63 22.99 23.51 7,841 +0.28(+1.21%)
May 12, 2016 23.03 23.58 22.66 23.23 21,444 -0.10(-0.43%)
May 11, 2016 23.62 23.70 23.33 23.33 4,689 -0.41(-1.73%)
May 10, 2016 23.43 23.74 23.37 23.74 4,595 +0.33(+1.41%)
May 09, 2016 23.80 23.86 23.21 23.41 15,221 -0.16(-0.68%)
May 06, 2016 22.43 23.70 22.43 23.57 11,885 -0.09(-0.38%)
May 05, 2016 23.83 23.98 23.50 23.66 17,338 +0.28(+1.20%)
May 04, 2016 23.89 23.95 23.37 23.38 26,644 -0.55(-2.30%)
May 03, 2016 23.87 24.00 23.61 23.93 8,157 +0.02(+0.08%)
May 02, 2016 23.92 24.00 23.72 23.91 19,502 -0.02(-0.08%)
Apr 29, 2016 23.63 23.99 23.62 23.93 30,194 +0.25(+1.06%)
Apr 28, 2016 23.67 23.83 23.62 23.68 11,039 -0.12(-0.50%)
Apr 27, 2016 23.61 23.84 23.61 23.80 4,737 -0.07(-0.29%)
Apr 26, 2016 23.78 23.94 23.75 23.87 12,046 +0.27(+1.14%)
Apr 25, 2016 23.62 23.89 23.50 23.60 4,934 -0.20(-0.84%)
Apr 22, 2016 23.65 23.93 23.62 23.80 11,568 +0.13(+0.55%)
Apr 21, 2016 23.98 23.98 22.86 23.67 14,247 -0.09(-0.38%)
Apr 20, 2016 23.93 23.98 23.72 23.76 6,545 +0.07(+0.30%)
Apr 19, 2016 23.80 23.80 23.40 23.69 16,428 -0.11(-0.46%)
Apr 18, 2016 23.71 23.90 23.63 23.80 9,609 +0.29(+1.23%)
Apr 15, 2016 23.81 23.91 22.93 23.51 21,217 -0.44(-1.84%)
Apr 14, 2016 23.77 24.30 23.69 23.95 16,230 +0.16(+0.67%)
Apr 13, 2016 23.74 23.85 23.42 23.79 9,685 -0.06(-0.25%)
Apr 12, 2016 23.66 24.00 23.28 23.85 17,260 +0.22(+0.93%)
Apr 11, 2016 23.31 23.69 23.21 23.63 12,530 +0.22(+0.94%)
Apr 08, 2016 23.73 24.07 23.20 23.41 11,534 -0.22(-0.93%)
Apr 07, 2016 23.03 23.83 23.03 23.63 12,055 +0.45(+1.94%)
Apr 06, 2016 22.70 23.27 22.65 23.18 8,379 +0.18(+0.78%)
Apr 05, 2016 22.72 23.11 22.71 23.00 11,802 +0.33(+1.46%)
Apr 04, 2016 22.91 23.21 22.52 22.67 14,480 -0.36(-1.56%)
Apr 01, 2016 23.03 23.66 23.03 23.03 8,118 -0.58(-2.46%)
Mar 31, 2016 23.83 24.00 23.59 23.61 9,285 -0.37(-1.54%)
Mar 30, 2016 23.50 24.00 23.39 23.98 10,676 +0.48(+2.04%)
Mar 29, 2016 23.28 23.50 22.95 23.50 8,861 +0.25(+1.08%)
Mar 28, 2016 23.55 23.95 23.03 23.25 18,297 -0.51(-2.15%)
Mar 24, 2016 23.76 23.76 23.76 23.76 3,600 -0.06(-0.25%)
Mar 23, 2016 23.93 24.37 23.47 23.82 13,448 -0.06(-0.25%)
Mar 22, 2016 23.89 23.89 23.60 23.88 6,153 +0.04(+0.17%)
Mar 21, 2016 23.59 24.00 23.40 23.84 13,681 -0.10(-0.42%)
Mar 18, 2016 23.88 23.95 22.55 23.94 25,286 +0.21(+0.88%)
Mar 17, 2016 23.29 23.84 23.29 23.73 11,417 -0.05(-0.21%)
Mar 16, 2016 24.00 24.00 23.38 23.78 12,000 +0.13(+0.55%)
Mar 15, 2016 23.44 23.86 23.41 23.65 23,522 +0.31(+1.33%)
Mar 14, 2016 23.00 23.48 23.00 23.34 13,262 +0.21(+0.91%)
Mar 11, 2016 23.10 23.21 22.90 23.13 22,669 -0.02(-0.09%)
Mar 10, 2016 22.66 23.15 22.50 23.15 35,706 +0.70(+3.12%)
Mar 09, 2016 21.51 22.50 21.19 22.45 23,908 +1.18(+5.55%)
Mar 08, 2016 22.05 22.10 21.26 21.27 16,358 -0.80(-3.62%)
Mar 07, 2016 22.11 22.21 22.05 22.07 13,700 -0.12(-0.54%)
Mar 04, 2016 22.23 22.51 22.05 22.19 21,518 -0.07(-0.31%)
Mar 03, 2016 22.67 22.70 22.20 22.26 17,545 -0.53(-2.33%)
Mar 02, 2016 22.37 22.79 22.36 22.79 9,697 +0.38(+1.70%)
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.