Quantcast
NCOM

National Commerce Corporation Common Stock Historical Stock Prices

$38.08
*  
0.42
1.12%
Get NCOM Alerts
*Delayed - data as of Dec. 12, 2018 15:52 ET  -  Find a broker to begin trading NCOM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NCOM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
15:52 38.17 39.21 37.55 38.08 48,361
12/11/2018 38.8 39.335 37.51 37.66 73,817
12/10/2018 38.72 39.925 37.67 38.38 169,874
12/07/2018 40.43 41.45 38.39 38.71 101,732
12/06/2018 38.92 40.65 38.57 40.42 187,665
12/04/2018 41.73 41.86 39.19 39.49 188,488
12/03/2018 41.79 42.15 40.68 42.14 116,565
11/30/2018 40.73 41.35 40.53 41.34 130,475
11/29/2018 40.96 41.37 40.48 40.72 143,409
11/28/2018 40.58 41.23 39.995 41.21 283,441
11/27/2018 40 41.9 39.99 40.57 380,009
11/26/2018 39 40.45 39 40.05 741,920
11/23/2018 37.35 38.4 37.35 38.08 12,094
11/21/2018 37.52 38.03 37.45 37.55 21,144
11/20/2018 37.49 37.77 36.96 37.51 41,904
11/19/2018 37.91 38.38 37.2 37.79 24,858
11/16/2018 38.11 38.92 37.67 38.1 64,956
11/15/2018 36.92 38.23 36.43 38.22 23,245
11/14/2018 38.14 38.68 36.8 37.13 39,049
11/13/2018 37.84 38.57 37.75 37.85 29,288
11/12/2018 37.83 38.22 37.41 37.75 35,765
11/09/2018 37.78 38.44 37.5 37.83 56,706
11/08/2018 37.24 37.675 36.8608 37.41 37,322
11/07/2018 37.7 37.7 36.916 37.37 40,652
11/06/2018 36.159 37.57 36.159 37.57 35,629
11/05/2018 37.18 37.5 36.62 36.94 27,710
11/02/2018 37.29 37.5 37.03 37.2 40,059
11/01/2018 37.09 37.775 37.01 37.13 66,874
10/31/2018 37.15 37.75 36.91 37.1 66,301
10/30/2018 36.71 36.93 36.16 36.76 36,637
10/29/2018 36.68 37.25 36.0192 36.67 36,063
10/26/2018 36.17 37.1 35.73 36.34 35,252
10/25/2018 35.96 37.8 35.55 36.54 60,930
10/24/2018 38.24 38.24 35.02 35.1 62,894
10/23/2018 37.05 38.81 37 37.83 23,150
10/22/2018 38.49 38.49 37.08 37.49 31,208
10/19/2018 39 39.19 38.26 38.37 41,517
10/18/2018 39.7 39.96 38.92 39.1 36,183
10/17/2018 40.09 40.25 39.33 39.8 33,894
10/16/2018 40.1 40.37 39.25 40.08 61,794
10/15/2018 39.26 40.1 39.25 39.93 52,885
10/12/2018 40.13 40.28 38.89 39.34 120,346
10/11/2018 40.04 40.31 39.14 39.63 85,344
10/10/2018 40.71 41.21 40.03 40.15 35,256
10/09/2018 40.62 41.21 40.42 40.65 70,498
10/08/2018 40.43 40.88 39.72 40.75 38,752
10/05/2018 41.11 41.16 40.19 40.52 40,568
10/04/2018 41.05 41.37 40.5378 40.98 30,566
10/03/2018 40.47 41.31 40.31 41.13 37,311
10/02/2018 40.62 40.69 40.0298 40.31 44,272
10/01/2018 41.4 41.7 40.4 40.59 92,114
09/28/2018 41.05 41.35 40.9 41.3 118,919
09/27/2018 41.35 41.5 41.1 41.2 70,188
09/26/2018 42.35 42.35 41.35 41.4 120,570
09/25/2018 42.65 42.95 41.055 42.4 53,720
09/24/2018 43.45 43.95 35.836 42.675 56,187
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
*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