National Comerce Stock Price History (NASDAQ:NCOM)

Add to My Stocks
$40.65 $0.6 (1.5%) NCOM stock closing price Jul 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download National Comerce stock price data here. Daily open, high, low, and end of day closing price for the company, along with National Comerce price earnings ratio, and the price to sales ratio are available in this historical stock price data. The National Comerce stock price history chart shows that the stock price was at a high of 41.05 on 03 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2540.2540.8840.0040.651941023.775.38
2017-07-2439.4540.2039.4540.051464023.425.30
2017-07-2139.9540.1539.3539.401495223.045.22
2017-07-2039.5039.8538.7539.851109223.305.28
2017-07-1939.7540.5039.5039.55954223.135.24
2017-07-1839.5539.9039.3539.701105523.225.26
2017-07-1739.7540.2539.4039.853083923.305.28
2017-07-1440.4040.4039.1539.953189423.365.29
2017-07-1340.9040.9039.9540.751596223.835.40
2017-07-1239.7041.0039.7040.802722823.865.40
2017-07-1140.2040.6039.3040.301616123.575.34
2017-07-1040.5040.7040.0040.251520923.545.33
2017-07-0740.0040.6039.9340.451819823.665.36
2017-07-0640.7040.7039.7540.005066423.395.30
2017-07-0541.0041.0039.8540.703251423.805.39
2017-07-0339.6041.2039.3541.053545224.015.44
2017-06-3039.7039.8539.4039.552049523.135.24
2017-06-2939.7540.0039.3039.853711223.305.28
2017-06-2839.0039.9038.8039.602672823.165.24
2017-06-2738.4539.5038.4039.153099722.905.18
2017-06-2638.5039.0038.4038.501731622.525.10
2017-06-2338.1538.7037.9538.6029488822.575.11
2017-06-2238.2538.4537.9338.151743322.315.05
2017-06-2138.3538.8038.1538.251939122.375.06
2017-06-2038.7539.1038.1138.702414222.635.12
2017-06-1938.9539.4538.7538.951891922.785.16
2017-06-1638.6039.0538.3538.955908822.785.16
2017-06-1539.0539.0538.2338.802180922.695.14
2017-06-1438.3039.2038.3038.952364522.785.16
2017-06-1338.6038.6038.0038.452621522.495.09
2017-06-1239.2039.4538.1838.353061622.435.08
2017-06-0939.0039.7537.5539.154948022.905.18
2017-06-0838.7039.3038.5538.755278422.665.13
2017-06-0737.6538.9037.0038.9017866922.755.15
2017-06-0638.5038.5737.9538.151691922.315.05
2017-06-0539.7539.7538.5038.601337122.575.11
2017-06-0237.7039.4337.7038.402066522.465.08
2017-06-0137.2038.0037.2037.851585622.145.01
2017-05-3137.2537.7037.0037.35873121.844.95
2017-05-3037.4037.6037.0037.351411521.844.95
2017-05-290.000.000.0037.600N/AN/A
2017-05-2637.9537.9537.3037.60953921.994.98
2017-05-2537.9538.3037.5037.951839822.195.03
2017-05-2437.5037.9537.5037.801336822.115.01
2017-05-2337.9038.0037.4037.901380622.165.02
2017-05-2237.0537.9537.0537.751340722.085.00
2017-05-1937.0537.6536.8537.152990421.734.92
2017-05-1837.4537.6036.9037.001961821.644.90
2017-05-1738.0038.4536.8037.402999721.874.95
2017-05-1638.3538.5538.1038.501475022.525.10
2017-05-1537.9538.3537.9538.151398322.315.05
2017-05-1238.1038.1537.2537.902249522.165.02
2017-05-1138.5038.5537.7038.302004422.405.07
2017-05-1039.2039.4038.5538.852434922.725.14
2017-05-0939.5539.5838.7539.252810122.955.20
2017-05-0839.3539.4038.6039.252312822.955.20
2017-05-0539.2539.4038.7039.202160422.925.19
2017-05-0439.1039.2538.8039.101908822.875.18
2017-05-0338.7539.0038.4538.852656722.725.14
2017-05-0239.1039.1038.5539.002368522.815.16
2017-05-0138.9539.3538.5538.852717222.725.14
2017-04-2839.0039.0038.5038.703683922.635.12
2017-04-2739.9039.9038.9539.352768123.015.21
2017-04-2639.5040.0038.9539.656178523.195.25
2017-04-2538.2540.0037.8839.4015092323.045.22
2017-04-2438.0038.4537.6037.903218223.694.68
2017-04-2137.4037.7537.4037.752168723.594.66
2017-04-2036.9537.9036.8537.902748923.694.68
2017-04-1936.5537.2036.5536.802335121.524.87
2017-04-1836.2536.6536.0536.501519921.354.83
2017-04-1735.6536.6035.6036.551912321.374.84
2017-04-140.000.000.0035.700N/AN/A
2017-04-1336.0036.1535.5535.702202820.884.73
2017-04-1236.1536.2035.5535.851136620.974.75
2017-04-1136.0536.6035.8536.501340821.354.83
2017-04-1036.8536.9535.7536.101833921.114.78
2017-04-0737.1037.4036.4036.704912521.464.86
2017-04-0636.1037.3536.1037.152513221.734.92
2017-04-0537.0037.6536.2036.353024521.264.81
2017-04-0436.5037.3036.5036.951991321.614.89
2017-04-0336.8537.1035.8536.953673421.614.89
2017-03-3137.9037.9036.4536.609417221.404.85
2017-03-3037.5038.2037.2538.006629322.225.03
2017-03-2937.3037.5036.9037.502853921.934.97
2017-03-2836.9537.4036.5037.353456721.844.95
2017-03-2735.3036.9035.0536.654564921.434.85
2017-03-2435.6036.1535.0035.852161520.974.75
2017-03-2335.0036.1535.0035.602163320.824.71
2017-03-2235.2535.9535.0035.001774820.474.63
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 41.05 Jul 03,2017
Min Stock Price 20.98 Jan 25,2016
Avg Stock Price 28.21

National Comerce Historical PE ratio: Past 5 years

Max PE Ratio 26.15 Dec 27,2016
Min PE Ratio 19.13 Aug 01,2016
Avg PE Ratio 22.17

National Comerce Historical PS ratio: Past 5 years

Max PS Ratio 5.44 Jul 03,2017
Min PS Ratio 3.4 Jul 28,2016
Avg PS Ratio 4.21

NCOM Industry Peers

Company Price Change (%)
Fidelity Southern (LION)21.880.55 (2.45%)
First Citizens (FCBN)922.254.25 (0.46%)
Capital City Bank (CCBG)21.211.34 (6.74%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Seacoast Banking (SBCF)24.240.49 (2.06%)
Fcb Financial Holdings (FCB)480.35 (0.73%)
Optimumbank (OPHC)2.980.11 (3.56%)

National Comerce historical quotes helps an investor analyze a company's history and do National Comerce stock analysis . The price and volume changes on a daily basis is provided in the National Comerce stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 40.65 and 19410 shares of NCOM were traded on 25 Jul, 2017. National Comerce historical P/S ratio was at a high of 5.44 on 03 Jul, 2017 and a low of 3.4 on 01 Aug, 2016. .