National Comerce Stock Price History (NASDAQ:NCOM)

Add to My Stocks
$36.4 $1.9 (5.51%) NCOM stock closing price Dec 08, 2016 (Closing)

View and download National Comerce stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and National Comerce P/E ratio data for the stock. The stock price was at a 5 year high of 35.05 on 06 Dec, 2016 as seen from National Comerce stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0834.5537.0334.3536.4010747825.284.67
2016-12-0734.4035.1534.4034.502124623.964.43
2016-12-0633.7535.2033.2035.052145824.344.50
2016-12-0532.6034.1032.6033.453230323.234.30
2016-12-0232.9033.0532.2532.351451322.474.15
2016-12-0132.9534.9532.6032.751712922.744.21
2016-11-3033.3536.6532.6032.702915022.714.20
2016-11-2932.7033.1032.5933.001153922.924.24
2016-11-2833.2533.4332.3032.552456122.604.18
2016-11-2532.5833.1532.5833.10473122.994.25
2016-11-240.000.000.0033.000N/AN/A
2016-11-2333.0033.0032.7033.001682522.924.24
2016-11-2232.2533.9532.2533.002414122.924.24
2016-11-2132.3532.4031.2632.351604622.474.15
2016-11-1833.3033.3032.0032.154532322.334.13
2016-11-1732.8034.1032.8033.203288023.064.26
2016-11-1631.7032.7531.4032.751682122.744.21
2016-11-1531.6031.9031.3531.701740222.014.07
2016-11-1432.8033.0030.9731.703918322.014.07
2016-11-1129.7533.2029.7532.905718422.854.22
2016-11-1029.1030.0028.9529.903540820.763.84
2016-11-0928.0029.2528.0028.953744520.103.72
2016-11-0828.1528.3027.2027.751482919.273.56
2016-11-0728.0028.2527.8628.251928919.623.63
2016-11-0427.9528.1527.8027.901097419.383.58
2016-11-0327.6027.9527.4827.651413119.203.55
2016-11-0228.1028.1027.3027.601297019.173.54
2016-11-0128.3528.3527.5028.202618919.583.62
2016-10-3128.2528.4527.9528.301808219.653.63
2016-10-2828.5028.7426.6928.603270319.863.67
2016-10-2729.1529.7128.5528.598234819.853.67
2016-10-2628.0029.6927.4628.8511337920.043.70
2016-10-2526.9327.1426.7926.995093221.253.77
2016-10-2426.5427.0826.5427.002843921.263.77
2016-10-2126.9527.0326.5926.791287621.093.74
2016-10-2027.2527.2526.9526.97678821.243.77
2016-10-1926.9527.4826.8727.191433021.413.80
2016-10-1826.9526.9826.5526.881657421.173.76
2016-10-1726.9727.0126.8326.95795921.223.77
2016-10-1427.0027.0026.7026.80714221.103.75
2016-10-1326.9527.1326.6826.865042521.153.75
2016-10-1226.8927.2226.7527.083411221.323.79
2016-10-1126.8926.9626.5526.882291621.173.76
2016-10-1026.8827.0226.7626.894560821.173.76
2016-10-0726.9226.9426.8526.871156721.163.76
2016-10-0626.8927.2526.6726.972257621.243.77
2016-10-0527.0027.5327.0027.193330021.413.80
2016-10-0426.9627.3426.5527.105823221.343.79
2016-10-0326.8027.0326.5726.742404121.063.74
2016-09-3026.4127.2026.3927.0618626021.313.78
2016-09-2926.6226.7326.2226.432679820.813.69
2016-09-2826.5026.7026.3826.581687720.933.72
2016-09-2726.2126.7026.2126.474163620.843.70
2016-09-2626.9726.9726.0226.302398120.713.68
2016-09-2326.8627.2426.8127.012603121.273.78
2016-09-2227.1827.2426.8027.043637721.293.78
2016-09-2127.3427.3626.4727.064432321.313.78
2016-09-2027.4727.7227.2127.244444221.453.81
2016-09-1928.4028.4326.9027.113534521.353.79
2016-09-1628.3328.7027.9828.1924283422.203.94
2016-09-1527.9428.6827.6928.283778922.273.95
2016-09-1426.9427.9826.9127.904688421.973.90
2016-09-1327.2227.4126.6927.054434721.303.78
2016-09-1228.2828.2827.0327.594605921.723.86
2016-09-0928.2528.6128.2128.463468722.413.98
2016-09-0828.5728.6528.0528.476357522.423.98
2016-09-0726.8928.5026.8928.414408222.373.97
2016-09-0627.5028.7427.5028.445496322.393.98
2016-09-050.000.000.0027.490N/AN/A
2016-09-0227.2527.5727.0827.491926221.653.84
2016-09-0126.5427.2525.5627.254743821.463.81
2016-08-3126.0827.1425.8626.921780921.203.76
2016-08-3026.8226.8226.4026.49999720.863.70
2016-08-2926.7627.0426.5326.561595820.913.71
2016-08-2626.8327.0026.8326.89145521.173.76
2016-08-2526.0626.9726.0626.942747621.213.77
2016-08-2426.1126.5926.1026.401251420.793.69
2016-08-2326.1226.7226.1226.481394220.853.70
2016-08-2226.5326.5325.9626.311588020.723.68
2016-08-1927.0027.5226.4126.533843420.893.71
2016-08-1826.5527.0026.1626.994231121.253.77
2016-08-1726.1526.6125.9526.501966420.873.70
2016-08-1625.7826.1925.7826.09994120.543.65
2016-08-1525.9926.1125.8026.014279720.483.64
2016-08-1225.9226.0425.7626.04835520.503.64
2016-08-1125.7926.0425.5826.041746420.503.64
2016-08-1025.9625.9625.3225.713038420.243.59
2016-08-0926.0026.1625.8926.073638520.533.64
2016-08-0825.6626.1225.5826.064743020.523.64
Get more Data

National Comerce Stock Chart

View NCOM PE ratio, PS ratio stocks charts and compare with peers.
NCOM Chart
Note: Compare National Comerce stock price history with the index and industry peers.

National Comerce Historical Prices: Past 5 years

Max Stock Price 36.4 Dec 08,2016
Min Stock Price 20.98 Jan 25,2016
Avg Stock Price 24.78

National Comerce Historical PE ratio: Past 5 years

Max PE Ratio 25.28 Dec 08,2016
Min PE Ratio 19.13 Aug 01,2016
Avg PE Ratio 21.44

National Comerce Historical PS ratio: Past 5 years

Max PS Ratio 4.67 Dec 08,2016
Min PS Ratio 3.4 Jul 28,2016
Avg PS Ratio 3.73

NCOM Industry Peers

Company Price Change (%)
Triumph Bancorp (TBK)21.750.15 (0.69%)
Bear State Financial (BSF)9.970.01 (0.1%)
Capital City Bank (CCBG)20.250.25 (1.25%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Seacoast Banking (SBCF)21.580.43 (2.03%)
Fcb Financial Holdings (FCB)46.450.6 (1.31%)
Optimumbank (OPHC)3.510.24 (6.4%)

National Comerce historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in National Comerce stock analysis. National Comerce stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. NCOM closed at 34.5 and traded with a volume of 21246 on the last trading day. National Comerce historical P/S ratio was at a high of 4.5 on 06 Dec, 2016 and a low of 3.4 on 01 Aug, 2016. .