NCOM

Historical Stock Prices

$26.94
*  
0.10
0.37%
Get NCOM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NCOM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 26.86 27.24 26.81 27.01 26,031
09/22/2016 27.18 27.24 26.8 27.04 36,377
09/21/2016 27.34 27.36 26.47 27.06 44,323
09/20/2016 27.47 27.72 27.21 27.24 44,442
09/19/2016 28.4 28.43 26.9 27.11 35,345
09/16/2016 28.33 28.7 27.98 28.19 242,834
09/15/2016 27.94 28.68 27.69 28.28 37,789
09/14/2016 26.94 27.98 26.91 27.9 46,884
09/13/2016 27.22 27.41 26.69 27.05 44,347
09/12/2016 28.28 28.28 27.03 27.59 46,059
09/09/2016 28.25 28.61 28.21 28.46 34,687
09/08/2016 28.57 28.65 28.05 28.47 63,575
09/07/2016 26.8851 28.5 26.8851 28.41 44,082
09/06/2016 27.5 28.74 27.5 28.44 54,963
09/02/2016 27.25 27.57 27.08 27.49 19,262
09/01/2016 26.54 27.25 25.56 27.25 47,438
08/31/2016 26.075 27.14 25.86 26.92 17,809
08/30/2016 26.82 26.82 26.4 26.49 9,997
08/29/2016 26.76 27.04 26.53 26.56 15,958
08/26/2016 26.83 27 26.83 26.89 1,455
08/25/2016 26.06 26.97 26.06 26.94 27,476
08/24/2016 26.11 26.59 26.1 26.4 12,514
08/23/2016 26.12 26.72 26.12 26.48 13,942
08/22/2016 26.53 26.53 25.96 26.31 15,880
08/19/2016 27 27.52 26.41 26.53 38,434
08/18/2016 26.55 27 26.16 26.99 42,311
08/17/2016 26.15 26.61 25.95 26.5 19,664
08/16/2016 25.78 26.19 25.78 26.09 9,586
08/15/2016 25.99 26.105 25.8 26.01 42,797
08/12/2016 25.92 26.04 25.76 26.04 8,355
08/11/2016 25.79 26.04 25.58 26.04 17,464
08/10/2016 25.96 25.96 25.32 25.71 30,022
08/09/2016 26 26.162 25.89 26.07 36,385
08/08/2016 25.66 26.12 25.58 26.06 47,430
08/05/2016 24.99 25.9 24.8118 25.9 48,151
08/04/2016 25 25 24.885 24.95 3,153
08/03/2016 25 25 24.72 25 4,236
08/02/2016 24.5 24.93 24.5 24.87 17,114
08/01/2016 24.43 24.43 24.21 24.29 12,974
07/29/2016 24.25 24.4 24.25 24.31 9,440
07/28/2016 24.63 24.722 24.27 24.31 9,353
07/27/2016 24.88 24.88 24.39 24.49 17,359
07/26/2016 24.08 24.08 23.84 24.01 9,505
07/25/2016 23.85 23.97 23.79 23.79 6,366
07/22/2016 23.35 23.98 23.12 23.93 6,401
07/21/2016 23.89 24.2 23.27 23.35 17,893
07/20/2016 23.92 24 23.8418 24 8,084
07/19/2016 24.14 24.35 23.89 23.99 15,265
07/18/2016 24 24.11 23.8 24 14,768
07/15/2016 24.32 24.6 23.83 24 11,973
07/14/2016 24.64 24.64 23.7342 24.15 52,072
07/13/2016 24.15 25 23.3701 24.05 73,023
07/12/2016 24.18 25.34 24.12 24.58 164,556
07/11/2016 23.963 24.25 23.7656 24.1 18,208
07/08/2016 23.52 24 23.5 23.99 21,718
07/07/2016 23.02 23.59 23.02 23.48 13,585
07/06/2016 22.4 23.07 22.32 22.94 14,378
07/05/2016 22.85 22.85 22.35 22.63 15,504
07/01/2016 23.29 23.32 22.94 23.02 14,531
06/30/2016 22.88 23.36 22.88 23.32 9,508
06/29/2016 23.9999 23.9999 22.83 22.9 13,450
06/28/2016 23 23.72 22.785 22.98 24,496
06/27/2016 22.99 23.14 22.57 22.71 31,002
06/24/2016 23.68 24.17 23.1 23.1 253,907
06/23/2016 23.99 24.49 23.91 24.3 21,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?