Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Nicolet Bankshares Inc | NCBS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 3.96 | 7.12% | 59.60 | 56.20 | 60.74 | 57.21 | 55.64 | 20:00:00 |
NCBS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.78 | 60.74 | 51.78 | 54.45 | 26,945 | 7.82 | 15.1% |
| 1 Month | 56.39 | 60.74 | 45.33 | 52.28 | 32,326 | 3.21 | 5.69% |
| 3 Months | 68.41 | 68.65 | 45.33 | 55.19 | 39,272 | -8.81 | -12.88% |
| 6 Months | 73.06 | 75.99 | 45.33 | 63.64 | 36,929 | -13.46 | -18.42% |
| 1 Year | 59.71 | 75.99 | 45.33 | 64.17 | 31,401 | -0.11 | -0.18% |
| 3 Years | 49.26 | 75.99 | 45.33 | 59.59 | 23,280 | 10.34 | 20.99% |
| 5 Years | 29.25 | 75.99 | 29.25 | 55.51 | 19,190 | 30.35 | 103.76% |
NCBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2020 | 59.72 | 4.08 | 7.33% | 57.21 | 60.74 | 56.20 | 53,802 |
| May 26 2020 | 55.64 | 2.52 | 4.74% | 54.00 | 56.27 | 53.99 | 43,862 |
| May 22 2020 | 53.12 | -0.29 | -0.54% | 53.62 | 53.62 | 52.21 | 12,032 |
| May 21 2020 | 53.41 | -0.57 | -1.06% | 53.28 | 53.70 | 53.25 | 20,361 |
| May 20 2020 | 53.98 | 3.43 | 6.79% | 51.78 | 53.98 | 51.78 | 31,523 |
| May 19 2020 | 50.55 | -3.34 | -6.2% | 53.13 | 53.30 | 50.15 | 31,876 |
| May 18 2020 | 53.89 | 4.42 | 8.93% | 50.00 | 53.98 | 50.00 | 51,107 |
| May 15 2020 | 49.47 | 0.85 | 1.75% | 48.41 | 49.94 | 48.41 | 26,598 |
| May 14 2020 | 48.62 | 1.35 | 2.86% | 46.25 | 49.57 | 45.87 | 43,538 |
| May 13 2020 | 47.27 | -1.72 | -3.51% | 48.50 | 48.50 | 45.33 | 42,892 |
| May 12 2020 | 48.99 | -2.08 | -4.07% | 51.39 | 51.39 | 48.99 | 46,144 |
| May 11 2020 | 51.07 | -2.54 | -4.74% | 52.45 | 53.02 | 50.86 | 33,627 |
| May 08 2020 | 53.61 | 2.09 | 4.06% | 52.73 | 53.98 | 52.73 | 24,257 |
| May 07 2020 | 51.52 | 0.46 | 0.9% | 51.98 | 52.23 | 50.975 | 27,455 |
| May 06 2020 | 51.06 | -1.01 | -1.94% | 52.15 | 52.15 | 50.90 | 22,822 |
| May 05 2020 | 52.07 | -1.47 | -2.75% | 54.56 | 54.56 | 51.81 | 27,427 |
| May 04 2020 | 53.54 | -0.59 | -1.09% | 53.04 | 53.54 | 51.41 | 23,042 |
| May 01 2020 | 54.13 | -1.00 | -1.81% | 54.19 | 54.86 | 52.19 | 39,006 |
| Apr 30 2020 | 55.13 | -2.83 | -4.88% | 56.19 | 57.12 | 54.86 | 26,510 |
| Apr 29 2020 | 57.96 | 3.04 | 5.54% | 56.39 | 59.42 | 56.05 | 40,114 |
| Apr 28 2020 | 54.92 | 0.94 | 1.74% | 55.17 | 55.53 | 53.41 | 41,772 |
