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 (%)
Jun 30, 2005 13.99 14.00 13.99 14.00 1,000 +0.07(+0.50%)
Jun 29, 2005 13.81 13.98 13.80 13.93 5,700 -0.06(-0.43%)
Jun 28, 2005 13.81 13.99 13.81 13.99 1,500 +0.00(+0.00%)
Jun 27, 2005 13.95 13.99 13.95 13.99 800 +0.01(+0.07%)
Jun 24, 2005 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jun 23, 2005 13.97 13.99 13.97 13.98 1,400 +0.10(+0.72%)
Jun 22, 2005 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Jun 21, 2005 13.98 13.99 13.85 13.88 6,200 -0.11(-0.79%)
Jun 20, 2005 13.97 13.99 13.97 13.99 1,200 +0.01(+0.07%)
Jun 17, 2005 13.98 13.98 13.84 13.98 6,725 -0.01(-0.07%)
Jun 16, 2005 13.99 13.99 13.99 13.99 3,600 +0.03(+0.21%)
Jun 15, 2005 13.80 13.97 13.80 13.96 2,500 +0.13(+0.94%)
Jun 14, 2005 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Jun 13, 2005 13.98 13.98 13.80 13.83 1,480 -0.15(-1.07%)
Jun 10, 2005 13.85 13.98 13.85 13.98 4,594 +0.22(+1.60%)
Jun 09, 2005 13.76 13.84 13.76 13.76 12,728 +0.14(+1.01%)
Jun 08, 2005 13.50 13.80 13.50 13.62 9,543 +0.12(+0.91%)
Jun 07, 2005 13.55 13.59 13.50 13.50 5,300 -0.20(-1.46%)
Jun 06, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 03, 2005 13.70 13.70 13.70 13.70 1,100 -0.16(-1.15%)
Jun 02, 2005 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Jun 01, 2005 13.85 13.90 13.85 13.86 15,000 +0.27(+1.99%)
May 31, 2005 13.59 13.59 13.59 13.59 100 -0.40(-2.86%)
May 27, 2005 13.81 13.99 13.81 13.99 15,147 +0.24(+1.77%)
May 26, 2005 13.55 13.90 13.55 13.75 5,851 -0.24(-1.73%)
May 25, 2005 13.75 13.99 13.75 13.99 200 +0.29(+2.12%)
May 24, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 23, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 20, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 19, 2005 13.78 13.78 13.70 13.70 800 -0.08(-0.58%)
May 18, 2005 13.80 13.80 13.78 13.78 300 -0.02(-0.14%)
May 17, 2005 13.80 13.81 13.80 13.80 5,000 -0.03(-0.22%)
May 16, 2005 13.60 14.00 13.60 13.83 2,500 +0.33(+2.44%)
May 13, 2005 14.00 14.00 13.00 13.50 12,806 +0.08(+0.60%)
May 12, 2005 13.35 13.45 13.35 13.42 1,100 +0.07(+0.52%)
May 11, 2005 13.50 13.76 13.09 13.35 6,605 +0.34(+2.61%)
May 10, 2005 13.20 13.97 12.94 13.01 12,321 -0.46(-3.41%)
May 09, 2005 13.73 13.73 13.15 13.47 3,268 -0.05(-0.37%)
May 06, 2005 13.25 13.52 13.25 13.52 500 +0.27(+2.04%)
May 05, 2005 13.50 13.50 13.25 13.25 1,100 -0.25(-1.85%)
May 04, 2005 13.20 13.50 13.20 13.50 800 +0.50(+3.85%)
May 03, 2005 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 02, 2005 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 29, 2005 13.00 13.00 13.00 13.00 2,258 -0.65(-4.76%)
Apr 28, 2005 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Apr 27, 2005 13.65 13.65 13.65 13.65 200 +0.43(+3.25%)
Apr 26, 2005 13.22 13.22 13.22 13.22 1,000 +0.12(+0.92%)
Apr 25, 2005 13.07 13.10 13.07 13.10 901 -0.18(-1.36%)
Apr 22, 2005 13.28 13.28 13.28 13.28 500 -0.20(-1.48%)
Apr 21, 2005 13.48 13.48 13.48 13.48 0 +0.00(+0.00%)
Apr 20, 2005 13.48 13.48 13.48 13.48 300 -0.07(-0.52%)
Apr 19, 2005 13.40 13.67 13.40 13.55 600 +0.46(+3.51%)
Apr 18, 2005 13.09 13.09 13.09 13.09 300 -0.31(-2.31%)
Apr 15, 2005 13.65 13.65 13.30 13.40 800 -0.26(-1.90%)
Apr 14, 2005 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Apr 13, 2005 13.75 13.75 13.66 13.66 540 -0.05(-0.36%)
Apr 12, 2005 13.90 13.90 13.65 13.71 700 -0.67(-4.66%)
Apr 11, 2005 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Apr 08, 2005 14.00 14.38 14.00 14.38 7,278 +0.02(+0.14%)
Apr 07, 2005 13.80 14.50 13.80 14.36 6,265 +0.39(+2.79%)
Apr 06, 2005 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Apr 05, 2005 13.75 13.97 13.75 13.97 400 +0.13(+0.94%)
Apr 04, 2005 13.74 13.84 13.64 13.84 1,411 +0.01(+0.07%)
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.