Nicolet Bankshares Historical Data - NCBS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Nicolet Bankshares Inc NCBS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.13 1.65% 69.66 70.195 68.75 68.75 68.53 16:30:00
more quote information »

NCBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week65.8470.19565.0768.059322k3.825.80%
1 Month67.9370.19563.9866.603622k1.732.55%
3 Months65.5570.19561.2265.401724k4.116.27%
6 Months60.4770.19556.91563.318027k9.1915.20%
1 Year51.970.19546.0260.410221k17.7634.22%
3 Years38.570.19537.9155.798420k31.1680.94%
5 Years23.670.19523.552.633816k46.06195.17%

NCBS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 201969.85+1.13+1.64%65.1770.19519,303
Oct 18 201968.72+0.10+0.15%68.0868.887734,013
Oct 17 201968.62-0.36-0.52%68.0969.03515,938
Oct 16 201968.98+2.09+3.12%67.7569.1526,070
Oct 15 201966.89+1.15+1.75%65.2567.2321,536
Oct 14 201965.739999-0.20-0.30%65.06999965.8413,034
Oct 11 201965.94+0.77+1.18%65.0566.51999925,570
Oct 10 201965.17-0.42-0.64%64.7866.23999923,714
Oct 09 201965.59-0.09-0.14%64.56566.4844,391
Oct 08 201965.68-0.81-1.22%63.9865.84999919,342
Oct 07 201966.489999+0.80+1.23%65.4366.48999916,567
Oct 04 201965.685+1.08+1.67%64.7966.6540,208
Oct 03 201964.605-0.63-0.96%64.0465.154719,872
Oct 02 201965.23-0.06-0.09%64.34999965.31999915,676
Oct 01 201965.29-1.28-1.92%65.11499966.98999922,696
Sep 30 201966.569999-0.14-0.21%66.5367.5513,634
Sep 27 201966.709999-0.25-0.37%66.5467.4058,697
Sep 26 201966.959999-1.81-2.63%66.6568.5618,334
Sep 25 201968.77+2.36+3.55%66.3168.9618,445
Sep 24 201966.41-2.12-3.09%65.500669.1328,191
Sep 23 201968.53-0.10-0.15%67.5468.6221,399
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.