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 (%)
Nov 30, 2016 33.35 36.65 32.60 32.70 29,150 -0.30(-0.91%)
Nov 29, 2016 32.70 33.10 32.59 33.00 11,539 +0.45(+1.38%)
Nov 28, 2016 33.25 33.42 32.35 32.55 24,561 -0.55(-1.66%)
Nov 25, 2016 32.58 33.15 32.58 33.10 4,731 +0.10(+0.30%)
Nov 23, 2016 33.00 33.00 33.00 0 +0.00(+0.00%)
Nov 22, 2016 32.25 33.95 32.25 33.00 24,141 +0.65(+2.01%)
Nov 21, 2016 32.35 32.40 31.25 32.35 16,046 +0.20(+0.62%)
Nov 18, 2016 33.30 33.30 32.00 32.15 45,323 -1.05(-3.16%)
Nov 17, 2016 32.80 34.10 32.80 33.20 32,880 +0.45(+1.37%)
Nov 16, 2016 31.70 32.75 31.40 32.75 16,821 +1.05(+3.31%)
Nov 15, 2016 31.60 31.90 31.35 31.70 17,402 +0.00(+0.00%)
Nov 14, 2016 32.80 33.00 30.97 31.70 39,183 -1.20(-3.65%)
Nov 11, 2016 29.75 33.20 29.75 32.90 57,184 +3.00(+10.03%)
Nov 10, 2016 29.10 30.00 28.95 29.90 35,408 +0.95(+3.28%)
Nov 09, 2016 28.00 29.25 28.00 28.95 37,445 +1.20(+4.32%)
Nov 08, 2016 28.15 28.30 27.20 27.75 14,829 -0.50(-1.77%)
Nov 07, 2016 28.00 28.25 27.86 28.25 19,289 +0.35(+1.25%)
Nov 04, 2016 27.95 28.15 27.80 27.90 10,974 +0.25(+0.90%)
Nov 03, 2016 27.60 27.95 27.48 27.65 14,131 +0.05(+0.18%)
Nov 02, 2016 28.10 28.10 27.30 27.60 12,970 -0.60(-2.13%)
Nov 01, 2016 28.35 28.35 27.50 28.20 26,189 -0.10(-0.35%)
Oct 31, 2016 28.25 28.45 27.95 28.30 18,082 -0.30(-1.05%)
Oct 28, 2016 28.50 28.74 26.69 28.60 32,703 +0.01(+0.03%)
Oct 27, 2016 29.15 29.71 28.55 28.59 82,348 -0.26(-0.90%)
Oct 26, 2016 28.00 29.69 27.46 28.85 113,379 +1.86(+6.89%)
Oct 25, 2016 26.93 27.14 26.79 26.99 50,932 -0.01(-0.04%)
Oct 24, 2016 26.54 27.08 26.54 27.00 28,439 +0.21(+0.78%)
Oct 21, 2016 26.95 27.03 26.59 26.79 12,876 -0.18(-0.67%)
Oct 20, 2016 27.25 27.25 26.95 26.97 6,788 -0.22(-0.81%)
Oct 19, 2016 26.95 27.48 26.87 27.19 14,330 +0.31(+1.15%)
Oct 18, 2016 26.95 26.98 26.55 26.88 16,574 -0.07(-0.26%)
Oct 17, 2016 26.97 27.01 26.83 26.95 7,959 +0.15(+0.56%)
Oct 14, 2016 27.00 27.00 26.70 26.80 7,142 -0.06(-0.22%)
Oct 13, 2016 26.95 27.13 26.68 26.86 50,425 -0.22(-0.81%)
Oct 12, 2016 26.89 27.22 26.75 27.08 34,112 +0.20(+0.74%)
Oct 11, 2016 26.89 26.96 26.55 26.88 22,916 -0.01(-0.04%)
Oct 10, 2016 26.88 27.02 26.76 26.89 45,608 +0.02(+0.07%)
Oct 07, 2016 26.92 26.93 26.85 26.87 11,567 -0.10(-0.37%)
Oct 06, 2016 26.89 27.25 26.67 26.97 22,576 -0.22(-0.81%)
Oct 05, 2016 27.00 27.53 27.00 27.19 33,300 +0.09(+0.33%)
Oct 04, 2016 26.96 27.34 26.55 27.10 58,232 +0.36(+1.35%)
Oct 03, 2016 26.80 27.03 26.57 26.74 24,041 -0.32(-1.18%)
Sep 30, 2016 26.41 27.20 26.39 27.06 186,260 +0.63(+2.38%)
Sep 29, 2016 26.62 26.73 26.22 26.43 26,798 -0.15(-0.56%)
Sep 28, 2016 26.50 26.70 26.38 26.58 16,816 +0.11(+0.42%)
Sep 27, 2016 26.21 26.70 26.21 26.47 41,636 +0.17(+0.65%)
Sep 26, 2016 26.97 26.97 26.02 26.30 23,981 -0.71(-2.63%)
Sep 23, 2016 26.86 27.24 26.81 27.01 26,031 -0.03(-0.11%)
Sep 22, 2016 27.18 27.24 26.80 27.04 36,377 -0.02(-0.07%)
Sep 21, 2016 27.34 27.36 26.47 27.06 44,323 -0.18(-0.66%)
Sep 20, 2016 27.47 27.72 27.21 27.24 44,442 +0.13(+0.48%)
Sep 19, 2016 28.40 28.43 26.90 27.11 35,345 -1.08(-3.83%)
Sep 16, 2016 28.33 28.70 27.98 28.19 242,834 -0.09(-0.32%)
Sep 15, 2016 27.94 28.68 27.69 28.28 37,789 +0.38(+1.36%)
Sep 14, 2016 26.94 27.98 26.91 27.90 46,884 +0.85(+3.14%)
Sep 13, 2016 27.22 27.41 26.69 27.05 44,347 -0.54(-1.96%)
Sep 12, 2016 28.28 28.28 27.03 27.59 46,059 -0.87(-3.06%)
Sep 09, 2016 28.25 28.61 28.21 28.46 34,687 -0.01(-0.04%)
Sep 08, 2016 28.57 28.65 28.05 28.47 63,575 +0.06(+0.21%)
Sep 07, 2016 26.89 28.50 26.89 28.41 44,082 -0.03(-0.11%)
Sep 06, 2016 27.50 28.74 27.50 28.44 54,963 +0.95(+3.46%)
Sep 02, 2016 27.25 27.49 27.49 27.49 19,300 +0.24(+0.88%)
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.