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 (%)
Mar 31, 2006 11.08 11.08 10.85 10.97 5,965 +0.17(+1.57%)
Mar 30, 2006 10.86 11.00 10.77 10.80 2,985 +0.00(+0.00%)
Mar 29, 2006 10.83 11.00 10.77 10.80 4,250 -0.01(-0.09%)
Mar 28, 2006 10.75 11.24 10.75 10.81 14,085 +0.05(+0.46%)
Mar 27, 2006 10.98 10.98 10.71 10.76 7,100 +0.01(+0.09%)
Mar 24, 2006 10.71 10.94 10.71 10.75 3,615 +0.04(+0.37%)
Mar 23, 2006 10.90 10.90 10.70 10.71 15,900 +0.00(+0.00%)
Mar 22, 2006 10.90 10.90 10.70 10.71 3,600 +0.01(+0.09%)
Mar 21, 2006 11.20 11.20 10.70 10.70 10,963 -0.54(-4.80%)
Mar 20, 2006 11.15 11.25 11.15 11.24 6,562 +0.09(+0.81%)
Mar 17, 2006 11.10 11.25 11.10 11.15 5,565 +0.05(+0.45%)
Mar 16, 2006 10.99 11.24 10.99 11.10 5,780 +0.10(+0.91%)
Mar 15, 2006 11.00 11.10 11.00 11.00 1,648 -0.12(-1.08%)
Mar 14, 2006 11.20 11.20 11.12 11.12 750 +0.12(+1.09%)
Mar 13, 2006 10.89 11.19 10.89 11.00 2,250 +0.15(+1.38%)
Mar 10, 2006 10.95 10.95 10.75 10.85 1,000 -0.30(-2.69%)
Mar 09, 2006 11.00 11.15 10.75 11.15 16,451 +0.04(+0.36%)
Mar 08, 2006 10.96 11.11 10.80 11.11 2,700 +0.05(+0.45%)
Mar 07, 2006 11.50 11.50 10.92 11.06 7,633 -0.38(-3.32%)
Mar 06, 2006 10.73 11.91 10.60 11.44 35,188 +0.66(+6.12%)
Mar 03, 2006 10.73 11.20 10.72 10.78 2,676 -0.51(-4.52%)
Mar 02, 2006 10.75 11.29 10.30 11.29 10,693 +0.59(+5.51%)
Mar 01, 2006 11.03 11.03 10.70 10.70 7,870 +0.10(+0.94%)
Feb 28, 2006 11.14 11.11 10.50 10.60 23,107 -0.54(-4.85%)
Feb 27, 2006 11.75 11.75 11.12 11.14 4,141 -0.28(-2.45%)
Feb 24, 2006 11.70 11.70 11.06 11.42 1,300 -0.20(-1.72%)
Feb 23, 2006 11.60 11.70 11.34 11.62 5,862 +0.21(+1.84%)
Feb 22, 2006 11.40 11.59 11.00 11.41 4,924 +0.01(+0.09%)
Feb 21, 2006 11.45 11.50 11.40 11.40 3,379 -0.02(-0.18%)
Feb 17, 2006 11.60 11.60 11.26 11.42 3,527 -0.02(-0.17%)
Feb 16, 2006 11.27 11.44 11.27 11.44 1,300 +0.04(+0.35%)
Feb 15, 2006 11.34 11.71 11.34 11.40 5,884 +0.12(+1.06%)
Feb 14, 2006 11.20 11.30 11.20 11.28 51,559 -0.06(-0.53%)
Feb 13, 2006 10.96 11.50 10.96 11.34 13,741 +0.39(+3.56%)
Feb 10, 2006 11.25 11.25 10.58 10.95 12,104 -0.11(-0.99%)
Feb 09, 2006 10.74 11.48 10.74 11.06 16,970 +0.56(+5.33%)
Feb 08, 2006 10.25 10.52 10.10 10.50 40,714 +0.23(+2.24%)
Feb 07, 2006 10.53 11.00 10.10 10.27 30,265 -0.61(-5.61%)
Feb 06, 2006 11.05 11.12 10.52 10.88 23,653 -0.37(-3.29%)
Feb 03, 2006 11.55 11.55 11.20 11.25 4,785 -0.01(-0.09%)
Feb 02, 2006 11.50 11.50 11.00 11.26 5,268 -0.04(-0.36%)
Feb 01, 2006 11.75 11.75 11.30 11.30 4,538 +0.15(+1.35%)
Jan 31, 2006 11.43 11.44 10.51 11.15 10,343 -0.10(-0.90%)
Jan 30, 2006 11.42 11.59 11.21 11.25 6,450 -0.25(-2.17%)
Jan 27, 2006 11.70 11.75 11.29 11.50 7,404 -0.04(-0.35%)
Jan 26, 2006 11.17 11.60 11.00 11.54 12,672 +0.55(+5.00%)
Jan 25, 2006 11.25 11.25 10.99 10.99 6,781 +0.17(+1.57%)
Jan 24, 2006 10.40 11.10 10.40 10.82 18,067 +0.47(+4.54%)
Jan 23, 2006 10.90 10.91 10.11 10.35 16,524 -0.44(-4.06%)
Jan 20, 2006 10.96 11.20 10.65 10.79 19,584 -0.30(-2.72%)
Jan 19, 2006 10.35 11.29 10.30 11.09 23,164 +0.89(+8.73%)
Jan 18, 2006 10.02 10.30 10.00 10.20 12,825 -0.05(-0.49%)
Jan 17, 2006 10.30 10.52 9.840 10.25 33,404 -0.30(-2.84%)
Jan 13, 2006 10.60 10.80 10.43 10.55 9,329 -0.02(-0.19%)
Jan 12, 2006 10.85 10.85 10.25 10.57 15,700 +0.17(+1.63%)
Jan 11, 2006 11.48 11.48 10.10 10.40 74,130 -0.85(-7.56%)
Jan 10, 2006 11.30 11.92 10.97 11.25 52,055 -0.05(-0.44%)
Jan 09, 2006 13.50 13.50 11.13 11.30 128,319 -2.17(-16.10%)
Jan 06, 2006 14.40 14.73 13.20 13.47 27,191 -1.05(-7.23%)
Jan 05, 2006 15.00 15.00 14.19 14.52 21,350 -0.09(-0.62%)
Jan 04, 2006 15.00 15.03 14.50 14.61 23,524 -0.33(-2.21%)
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.