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, 2018 46.20 46.35 45.70 46.05 64,764 -0.10(-0.22%)
May 30, 2018 45.90 46.90 45.80 46.15 58,160 +0.45(+0.98%)
May 29, 2018 45.65 46.10 45.10 45.70 25,520 -0.30(-0.65%)
May 25, 2018 46.00 46.00 46.00 0 +0.20(+0.44%)
May 24, 2018 46.00 46.25 45.15 45.80 41,552 -0.23(-0.49%)
May 23, 2018 45.85 46.15 45.20 46.02 38,111 +0.20(+0.44%)
May 22, 2018 46.35 46.50 45.40 45.83 27,181 -0.57(-1.24%)
May 21, 2018 45.50 46.67 45.30 46.40 33,955 +1.00(+2.20%)
May 18, 2018 46.00 46.00 45.40 45.40 29,396 -0.40(-0.87%)
May 17, 2018 44.95 45.90 44.95 45.80 19,817 +0.40(+0.88%)
May 16, 2018 45.20 45.70 44.40 45.40 22,226 +0.25(+0.55%)
May 15, 2018 44.85 45.60 44.85 45.15 39,201 +0.20(+0.44%)
May 14, 2018 45.60 45.60 44.48 44.95 41,613 -0.60(-1.32%)
May 11, 2018 45.50 45.55 45.05 45.55 15,980 +0.40(+0.89%)
May 10, 2018 44.90 45.50 44.65 45.15 20,583 +0.20(+0.44%)
May 09, 2018 44.85 45.55 44.80 44.95 30,353 +0.15(+0.33%)
May 08, 2018 44.50 44.90 44.45 44.80 27,161 +0.15(+0.34%)
May 07, 2018 44.60 44.65 43.95 44.65 21,500 +0.55(+1.25%)
May 04, 2018 41.80 44.55 41.80 44.10 23,730 +0.45(+1.03%)
May 03, 2018 43.90 44.00 43.10 43.65 21,193 -0.25(-0.57%)
May 02, 2018 43.25 44.10 43.00 43.90 39,886 +0.55(+1.27%)
May 01, 2018 43.25 43.60 42.37 43.35 34,973 +0.05(+0.12%)
Apr 30, 2018 44.75 45.35 43.25 43.30 43,444 -1.40(-3.13%)
Apr 27, 2018 44.95 45.34 44.30 44.70 38,772 -0.10(-0.22%)
Apr 26, 2018 44.60 45.45 44.30 44.80 16,456 +0.25(+0.56%)
Apr 25, 2018 45.10 45.85 44.15 44.55 24,986 -1.00(-2.20%)
Apr 24, 2018 45.20 45.70 45.10 45.55 28,408 +0.55(+1.22%)
Apr 23, 2018 45.00 45.30 44.00 45.00 51,339 +0.00(+0.00%)
Apr 20, 2018 44.90 45.50 44.90 45.00 33,938 +0.00(+0.00%)
Apr 19, 2018 44.60 45.25 44.60 45.00 43,139 +0.25(+0.56%)
Apr 18, 2018 44.85 45.00 44.60 44.75 25,929 +0.00(+0.00%)
Apr 17, 2018 44.75 45.15 44.35 44.75 38,865 +0.15(+0.34%)
Apr 16, 2018 44.05 44.65 43.95 44.60 18,885 +0.75(+1.71%)
Apr 13, 2018 44.70 44.70 43.60 43.85 22,948 -0.65(-1.46%)
Apr 12, 2018 44.45 45.00 44.20 44.50 30,271 +0.20(+0.45%)
Apr 11, 2018 44.40 44.70 44.15 44.30 26,556 -0.25(-0.56%)
Apr 10, 2018 44.35 44.74 44.15 44.55 24,723 +0.60(+1.37%)
Apr 09, 2018 44.00 44.65 43.75 43.95 43,190 +0.20(+0.46%)
Apr 06, 2018 44.50 44.85 43.30 43.75 46,283 -0.95(-2.13%)
Apr 05, 2018 44.30 44.95 44.20 44.70 31,579 +0.60(+1.36%)
Apr 04, 2018 43.50 44.15 43.50 44.10 35,372 +0.20(+0.46%)
Apr 03, 2018 43.25 44.00 43.25 43.90 34,488 +0.85(+1.97%)
Apr 02, 2018 43.50 44.00 42.65 43.05 45,174 -0.50(-1.15%)
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%)
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.