Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Access National Corp (NQ: ANCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 19.25 19.49 19.21 19.37 11,465 +0.11(+0.59%)
May 27, 2016 18.55 19.26 19.26 19.26 8,690 +0.10(+0.54%)
May 26, 2016 18.78 19.24 18.61 19.15 11,305 +0.32(+1.70%)
May 25, 2016 18.73 18.86 18.71 18.83 10,919 +0.10(+0.55%)
May 24, 2016 18.40 18.84 18.38 18.73 13,536 +0.42(+2.32%)
May 23, 2016 18.21 18.39 18.07 18.30 7,302 +0.09(+0.52%)
May 20, 2016 17.98 18.32 17.95 18.21 14,937 +0.36(+2.01%)
May 19, 2016 17.93 17.96 17.65 17.85 5,718 -0.28(-1.56%)
May 18, 2016 17.45 18.14 17.45 18.14 9,884 +0.58(+3.28%)
May 17, 2016 18.12 18.14 17.54 17.56 15,758 -0.59(-3.27%)
May 16, 2016 17.78 18.24 17.78 18.15 11,517 +0.41(+2.29%)
May 13, 2016 18.03 18.03 17.70 17.75 5,460 -0.12(-0.69%)
May 12, 2016 18.08 18.14 17.77 17.87 12,345 -0.16(-0.89%)
May 11, 2016 17.93 18.26 17.72 18.03 22,162 +0.10(+0.58%)
May 10, 2016 17.75 18.15 17.75 17.93 9,395 +0.06(+0.32%)
May 09, 2016 17.95 18.31 17.09 17.87 13,236 -0.01(-0.05%)
May 06, 2016 17.65 17.97 17.65 17.88 14,345 +0.06(+0.32%)
May 05, 2016 17.96 18.12 17.79 17.82 18,221 -0.19(-1.05%)
May 04, 2016 18.11 18.12 17.87 18.01 20,440 -0.10(-0.57%)
May 03, 2016 18.64 18.77 18.06 18.12 52,054 -0.71(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.