Quantcast
NCOM

Historical Stock Prices

$43.5
*  
0.50
1.14%
Get NCOM Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 43.95 44.25 43.4 43.5 453,130
09/20/2018 43.85 44.55 43.85 44 87,531
09/19/2018 44.3 44.85 43.35 43.55 104,215
09/18/2018 43.75 44.45 43.55 44.3 88,298
09/17/2018 42.727 44.05 42.35 43.75 75,425
09/14/2018 43.65 44.2 43.45 43.95 62,863
09/13/2018 44.05 44.7 43.5 43.7 57,347
09/12/2018 44.45 44.45 43.8 44 48,082
09/11/2018 44.1 44.55 44.1 44.4 65,785
09/10/2018 44.5 44.85 44.15 44.25 59,501
09/07/2018 44.45 44.6 44.15 44.5 42,615
09/06/2018 44.7 45.15 44.4 44.5 105,612
09/05/2018 44.55 44.8 44.15 44.7 58,202
09/04/2018 43.9 44.45 43.45 44.45 54,651
08/31/2018 43.9 44.3 43.6798 44 100,472
08/30/2018 44.45 44.45 43.85 44.15 57,510
08/29/2018 45.25 45.25 44.35 44.45 64,770
08/28/2018 45.75 45.75 45.05 45.3 83,301
08/27/2018 45.6 45.9 45.3 45.55 107,673
08/24/2018 45.6 45.95 45.3 45.5 200,058
08/23/2018 45.1 45.6 44.975 45.55 143,719
08/22/2018 45 45.15 44.7 45.15 72,807
08/21/2018 44.75 45.5 44.4 45 152,327
08/20/2018 44.25 44.9 44.25 44.65 74,419
08/17/2018 44.5 44.6 44.15 44.5 55,030
08/16/2018 44.05 44.8 43.95 44.6 40,924
08/15/2018 44.7 45.1 42.125 44.05 75,527
08/14/2018 44.2 44.9 43.65 44.8 59,046
08/13/2018 43.9 44.4 43.8 44.1 65,786
08/10/2018 43.95 44.2 43.55 44.05 45,683
08/09/2018 44.2 44.55 44 44.15 53,168
08/08/2018 43.45 44.25 43.4 44.15 36,245
08/07/2018 43.55 43.75 43 43.5 51,574
08/06/2018 43.4 44 43.05 43.55 56,760
08/03/2018 44.55 44.85 43.3 43.5 39,278
08/02/2018 43.7 44.6 43.6 44.5 43,670
08/01/2018 43.65 44.9 42.95 43.8 72,826
07/31/2018 44.2 44.3 43.45 43.6 71,484
07/30/2018 45.25 45.55 44.2 44.25 59,182
07/27/2018 46.4 46.7 45.15 45.5 50,382
07/26/2018 46.15 46.9 45.85 46.3 84,832
07/25/2018 47.75 47.75 45.8 46.3 119,408
07/24/2018 47.55 47.8 46.9 47.2 24,705
07/23/2018 47.45 48 47.45 47.75 23,428
07/20/2018 47.05 47.95 47.05 47.45 25,852
07/19/2018 46.85 47.45 46.75 47.15 66,678
07/18/2018 46.55 47.35 46.55 46.95 56,696
07/17/2018 47.1 47.3 46.65 46.7 41,781
07/16/2018 46.8 47.4 46.8 47 41,299
07/13/2018 47.15 47.2 46.6 46.85 40,295
07/12/2018 48 48 46.8 47.25 72,658
07/11/2018 47.75 48.2 46.16 47.85 27,649
07/10/2018 48.4 48.6 47.55 47.95 47,353
07/09/2018 47.9 48.55 47.65 48.45 49,151
07/06/2018 47.65 47.95 47.4 47.725 55,709
07/05/2018 47.35 47.7 47 47.6 43,970
07/03/2018 47.65 47.7 47 47.15 24,629
07/02/2018 46.1 47.6 46 47.45 55,713
06/29/2018 46.85 47.3 46.15 46.3 54,573
06/28/2018 46.7 47 46.45 46.7 50,002
06/27/2018 48 48 46.45 46.55 45,320
06/26/2018 47.7 48.3 47.45 48.1 53,643
06/25/2018 47.5 48.6 47.5 47.7 58,314
06/22/2018 47.4 48 47.05 47.75 385,384
06/21/2018 47.45 47.95 46.85 47.2 46,634
*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?

Smart Portfolio