NCBS

Nicolet Bankshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Nicolet Bankshares Inc NCBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.90 3.63% 82.85 15:11:35
Open Price Low Price High Price Close Price Prev Close
79.94 79.20 83.82 79.95
more quote information »

NCBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.5383.8274.7678.3330,6807.329.69%
1 Month71.9483.8269.97375.3434,69510.9115.17%
3 Months69.4483.8266.1672.0528,42713.4119.31%
6 Months59.2583.8253.2366.5129,61423.6039.83%
1 Year61.3783.8245.3360.6730,82021.4835.0%
3 Years54.7283.8245.3361.6324,89228.1351.41%
5 Years31.5083.8231.4757.2122,56251.35163.02%

NCBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 79.95 1.30 1.65% 78.53 79.95 78.425 44,221
Mar 04 2021 78.65 0.77 0.99% 77.88 79.44 77.735 32,203
Mar 03 2021 77.88 0.83 1.08% 77.27 79.94 76.85 31,162
Mar 02 2021 77.05 0.42 0.55% 76.39 77.81 75.10 24,704
Mar 01 2021 76.63 2.58 3.48% 75.53 76.77 74.76 21,112
Feb 26 2021 74.05 -0.52 -0.7% 74.40 74.77 73.06 52,076
Feb 25 2021 74.57 -3.27 -4.2% 78.63 79.07 73.91 43,190
Feb 24 2021 77.84 1.70 2.23% 76.77 79.24 76.58 38,724
Feb 23 2021 76.14 1.14 1.52% 74.99 76.14 74.62 34,862
Feb 22 2021 75.00 0.25 0.33% 74.07 75.00 73.95 67,889
Feb 19 2021 74.75 1.75 2.4% 73.15 74.75 73.02 25,701
Feb 18 2021 73.00 -1.27 -1.71% 73.70 74.19 73.00 16,192
Feb 17 2021 74.27 0.04 0.05% 73.69 74.5661 73.69 20,397
Feb 16 2021 74.23 0.53 0.72% 73.61 74.65 73.16 27,213
Feb 12 2021 73.70 0.49 0.67% 72.75 73.77 72.11 59,993
Feb 11 2021 73.21 1.09 1.51% 72.70 73.75 72.70 23,431
Feb 10 2021 72.12 -1.37 -1.86% 73.65 73.65 71.82 28,089
Feb 09 2021 73.49 -0.27 -0.37% 72.93 73.75 72.1198 30,934
Feb 08 2021 73.76 2.26 3.16% 71.94 73.76 69.973 37,105
See More Historical Prices »


Your Recent History
NASDAQ
NCBS
Nicolet Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.