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 (%)
Mar 29, 2019 39.21 39.21 39.21 0 -0.11(-0.28%)
Mar 28, 2019 38.75 39.43 38.53 39.32 146,938 +0.56(+1.44%)
Mar 27, 2019 38.73 39.13 38.54 38.76 38,612 -0.08(-0.21%)
Mar 26, 2019 38.38 38.93 38.14 38.84 47,173 +0.65(+1.70%)
Mar 25, 2019 38.44 38.66 37.92 38.19 44,265 -0.11(-0.29%)
Mar 22, 2019 39.82 40.01 37.90 38.30 49,100 -1.78(-4.44%)
Mar 21, 2019 39.88 40.61 39.38 40.08 40,152 +0.11(+0.28%)
Mar 20, 2019 41.19 41.45 39.92 39.97 39,951 -1.21(-2.94%)
Mar 19, 2019 42.87 42.87 41.16 41.18 66,797 -1.67(-3.90%)
Mar 18, 2019 42.85 43.41 42.57 42.85 70,579 +0.00(+0.00%)
Mar 15, 2019 42.11 42.88 42.11 42.85 163,000 +0.68(+1.61%)
Mar 14, 2019 42.13 42.17 41.85 42.17 70,786 +0.03(+0.07%)
Mar 13, 2019 41.63 42.38 41.63 42.14 99,054 +0.25(+0.60%)
Mar 12, 2019 42.10 42.14 41.75 41.89 51,883 -0.07(-0.17%)
Mar 11, 2019 41.83 42.09 41.69 41.96 139,402 +0.18(+0.43%)
Mar 08, 2019 41.34 41.89 41.20 41.78 149,300 +0.20(+0.48%)
Mar 07, 2019 42.17 42.26 41.19 41.58 48,032 -0.85(-2.00%)
Mar 06, 2019 43.38 43.38 42.33 42.43 83,747 -0.95(-2.19%)
Mar 05, 2019 42.68 43.50 42.61 43.38 120,007 +0.45(+1.05%)
Mar 04, 2019 43.49 43.50 42.61 42.93 44,308 -0.63(-1.45%)
Mar 01, 2019 43.70 43.95 43.26 43.56 84,000 -0.13(-0.30%)
Feb 28, 2019 43.30 43.75 43.09 43.69 66,659 +0.43(+0.99%)
Feb 27, 2019 42.70 43.36 42.46 43.26 32,421 +0.60(+1.41%)
Feb 26, 2019 43.38 43.51 42.64 42.66 33,219 -0.90(-2.07%)
Feb 25, 2019 43.80 44.00 43.52 43.56 63,916 -0.10(-0.23%)
Feb 22, 2019 43.49 43.73 43.25 43.66 33,700 +0.18(+0.41%)
Feb 21, 2019 43.79 43.79 43.22 43.48 34,943 -0.31(-0.71%)
Feb 20, 2019 43.49 43.85 43.21 43.79 98,307 +0.33(+0.76%)
Feb 19, 2019 43.08 43.50 42.87 43.46 117,898 +0.21(+0.49%)
Feb 15, 2019 43.24 43.37 42.82 43.25 117,300 +0.24(+0.56%)
Feb 14, 2019 43.52 43.52 42.65 43.01 76,535 -0.74(-1.69%)
Feb 13, 2019 43.39 43.86 42.98 43.75 128,297 +0.37(+0.85%)
Feb 12, 2019 42.75 43.56 42.74 43.38 75,491 +0.76(+1.78%)
Feb 11, 2019 42.00 42.67 41.83 42.62 145,865 +0.62(+1.48%)
Feb 08, 2019 41.67 42.00 41.43 42.00 183,800 +0.09(+0.21%)
Feb 07, 2019 41.24 41.99 41.18 41.91 100,666 +0.84(+2.05%)
Feb 06, 2019 40.69 41.17 40.66 41.07 118,915 +0.20(+0.49%)
Feb 05, 2019 40.99 41.05 40.70 40.87 268,188 -0.01(-0.02%)
Feb 04, 2019 40.65 40.90 40.15 40.88 116,184 +0.22(+0.54%)
Feb 01, 2019 40.75 41.24 40.59 40.66 134,900 -0.06(-0.14%)
Jan 31, 2019 40.61 40.87 39.87 40.72 45,052 +0.01(+0.01%)
Jan 30, 2019 40.72 40.75 40.22 40.71 81,475 +0.19(+0.47%)
Jan 29, 2019 40.11 40.70 39.99 40.52 73,751 +0.49(+1.22%)
Jan 28, 2019 39.42 40.31 39.34 40.03 75,017 +0.40(+1.01%)
Jan 25, 2019 39.23 39.93 39.15 39.63 67,800 +0.64(+1.64%)
Jan 24, 2019 39.60 39.81 38.93 38.99 50,914 -0.58(-1.47%)
Jan 23, 2019 39.15 39.86 39.02 39.57 63,135 +0.41(+1.05%)
Jan 22, 2019 39.02 39.86 38.78 39.16 89,016 -0.11(-0.28%)
Jan 18, 2019 38.95 39.36 38.80 39.27 82,800 +0.32(+0.82%)
Jan 17, 2019 38.68 39.07 38.64 38.95 26,350 -0.09(-0.23%)
Jan 16, 2019 38.39 39.15 38.26 39.04 36,768 +0.82(+2.15%)
Jan 15, 2019 37.88 38.24 37.30 38.22 25,027 +0.26(+0.68%)
Jan 14, 2019 37.40 38.16 37.40 37.96 30,311 +0.33(+0.88%)
Jan 11, 2019 37.42 37.64 37.22 37.63 41,300 -0.07(-0.19%)
Jan 10, 2019 37.99 38.20 37.48 37.70 63,448 -0.48(-1.26%)
Jan 09, 2019 38.05 38.31 37.35 38.18 37,558 +0.32(+0.85%)
Jan 08, 2019 38.20 38.20 37.51 37.86 38,772 -0.15(-0.39%)
Jan 07, 2019 37.53 38.13 37.52 38.01 177,808 +0.40(+1.06%)
Jan 04, 2019 36.59 37.61 36.41 37.61 69,700 +1.39(+3.84%)
Jan 03, 2019 36.24 36.79 35.91 36.22 36,148 -0.18(-0.49%)
Jan 02, 2019 34.89 36.56 34.89 36.40 66,744 +0.40(+1.11%)
Dec 31, 2018 35.65 36.00 35.27 36.00 36,000 +0.36(+1.01%)
Dec 28, 2018 35.17 35.99 34.90 35.64 53,600 +0.46(+1.31%)
Dec 27, 2018 35.00 35.82 33.94 35.18 74,394 -0.66(-1.84%)
Dec 26, 2018 33.76 36.12 33.55 35.84 70,140 +2.30(+6.86%)
Dec 24, 2018 34.11 34.50 33.54 33.54 41,800 -0.85(-2.47%)
Dec 21, 2018 33.92 34.66 33.75 34.39 190,200 +0.36(+1.06%)
Dec 20, 2018 33.88 34.18 33.40 34.03 68,414 +0.13(+0.38%)
Dec 19, 2018 35.09 35.25 33.63 33.90 59,554 -1.23(-3.50%)
Dec 18, 2018 35.87 36.19 34.23 35.13 61,543 -0.46(-1.29%)
Dec 17, 2018 36.34 36.75 35.35 35.59 100,042 -0.83(-2.28%)
Dec 14, 2018 36.89 37.54 36.32 36.42 61,500 -0.68(-1.83%)
Dec 13, 2018 38.19 38.19 37.10 37.10 52,052 -0.88(-2.32%)
Dec 12, 2018 38.17 39.21 37.55 37.98 60,577 +0.32(+0.85%)
Dec 11, 2018 38.80 39.34 37.51 37.66 81,053 -0.72(-1.88%)
Dec 10, 2018 38.72 39.92 37.67 38.38 169,874 -0.33(-0.85%)
Dec 07, 2018 40.43 41.45 38.39 38.71 101,700 -1.71(-4.23%)
Dec 06, 2018 38.92 40.65 38.57 40.42 187,665 +0.93(+2.36%)
Dec 04, 2018 41.73 41.86 39.19 39.49 188,400 -2.65(-6.29%)
Dec 03, 2018 41.79 42.15 40.68 42.14 116,565 +0.80(+1.94%)
Nov 30, 2018 40.73 41.35 40.53 41.34 130,400 +0.62(+1.52%)
Nov 29, 2018 40.96 41.37 40.48 40.72 143,409 -0.49(-1.19%)
Nov 28, 2018 40.58 41.23 39.99 41.21 283,441 +0.64(+1.58%)
Nov 27, 2018 40.00 41.90 39.99 40.57 392,066 +0.52(+1.30%)
Nov 26, 2018 39.00 40.45 39.00 40.05 741,920 +1.97(+5.17%)
Nov 23, 2018 37.35 38.40 37.35 38.08 12,000 +0.53(+1.41%)
Nov 21, 2018 37.55 37.55 37.55 0 +0.04(+0.11%)
Nov 20, 2018 37.49 37.77 36.96 37.51 41,904 -0.28(-0.74%)
Nov 19, 2018 37.91 38.38 37.20 37.79 24,858 -0.31(-0.81%)
Nov 16, 2018 38.11 38.92 37.67 38.10 64,900 -0.12(-0.31%)
Nov 15, 2018 36.92 38.23 36.43 38.22 23,245 +1.09(+2.94%)
Nov 14, 2018 38.14 38.68 36.80 37.13 39,049 -0.72(-1.90%)
Nov 13, 2018 37.84 38.57 37.75 37.85 29,288 +0.10(+0.26%)
Nov 12, 2018 37.83 38.22 37.41 37.75 35,765 -0.08(-0.21%)
Nov 09, 2018 37.78 38.44 37.50 37.83 56,700 +0.42(+1.12%)
Nov 08, 2018 37.24 37.67 36.86 37.41 37,322 +0.04(+0.11%)
Nov 07, 2018 37.70 37.70 36.92 37.37 40,652 -0.20(-0.53%)
Nov 06, 2018 36.16 37.57 36.16 37.57 35,629 +0.63(+1.71%)
Nov 05, 2018 37.18 37.50 36.62 36.94 27,710 -0.26(-0.70%)
Nov 02, 2018 37.29 37.50 37.03 37.20 40,000 +0.07(+0.19%)
Nov 01, 2018 37.09 37.77 37.01 37.13 66,874 +0.03(+0.08%)
Oct 31, 2018 37.15 37.75 36.91 37.10 66,301 +0.34(+0.92%)
Oct 30, 2018 36.71 36.93 36.16 36.76 36,637 +0.09(+0.25%)
Oct 29, 2018 36.68 37.25 36.02 36.67 36,063 +0.33(+0.91%)
Oct 26, 2018 36.17 37.10 35.73 36.34 35,200 -0.20(-0.55%)
Oct 25, 2018 35.96 37.80 35.55 36.54 60,930 +1.44(+4.10%)
Oct 24, 2018 38.24 38.24 35.02 35.10 62,894 -2.73(-7.22%)
Oct 23, 2018 37.05 38.81 37.00 37.83 23,150 +0.34(+0.91%)
Oct 22, 2018 38.49 38.49 37.08 37.49 31,208 -0.88(-2.29%)
Oct 19, 2018 39.00 39.19 38.26 38.37 41,500 -0.73(-1.87%)
Oct 18, 2018 39.70 39.96 38.92 39.10 36,183 -0.70(-1.76%)
Oct 17, 2018 40.09 40.25 39.33 39.80 33,894 -0.28(-0.70%)
Oct 16, 2018 40.10 40.37 39.25 40.08 61,794 +0.15(+0.38%)
Oct 15, 2018 39.26 40.10 39.25 39.93 52,885 +0.59(+1.50%)
Oct 12, 2018 40.13 40.28 38.89 39.34 120,300 -0.29(-0.73%)
Oct 11, 2018 40.04 40.31 39.14 39.63 85,344 -0.52(-1.30%)
Oct 10, 2018 40.71 41.21 40.03 40.15 35,256 -0.50(-1.23%)
Oct 09, 2018 40.62 41.21 40.42 40.65 70,498 -0.10(-0.25%)
Oct 08, 2018 40.43 40.88 39.72 40.75 38,752 +0.23(+0.57%)
Oct 05, 2018 41.11 41.16 40.19 40.52 40,500 -0.46(-1.12%)
Oct 04, 2018 41.05 41.37 40.54 40.98 30,566 -0.15(-0.36%)
Oct 03, 2018 40.47 41.31 40.31 41.13 37,311 +0.82(+2.03%)
Oct 02, 2018 40.62 40.69 40.03 40.31 44,272 -0.28(-0.69%)
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.