NCBS

Nicolet Bankshares Historical Data

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 Last Traded
-0.05 -0.08% 64.01 16:04:10
Close Price Low Price High Price Open Price Previous Close
64.01 63.58 66.756 64.80 64.06
more quote information »

NCBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.4366.75658.3961.3335,6504.587.71%
1 Month53.3966.75653.2359.0129,83210.6219.89%
3 Months56.5766.75653.2358.7827,7137.4413.15%
6 Months51.4066.75645.3356.1728,41012.6124.53%
1 Year69.5875.9945.3361.7531,687-5.57-8.01%
3 Years59.0075.9945.3359.8023,9435.018.49%
5 Years31.5075.9930.5155.8420,98932.51103.21%

NCBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 64.06 1.36 2.17% 62.60 64.42 62.49 28,379
Oct 21 2020 62.70 2.23 3.69% 60.89 63.53 60.29 52,954
Oct 20 2020 60.47 0.82 1.37% 59.91 60.50 59.7775 28,061
Oct 19 2020 59.65 0.24 0.4% 59.41 60.81 59.34 28,856
Oct 16 2020 59.41 -0.53 -0.88% 59.43 60.405 58.39 40,000
Oct 15 2020 59.94 0.93 1.58% 58.00 60.54 57.70 24,826
Oct 14 2020 59.01 -0.47 -0.79% 59.83 60.20 59.01 18,941
Oct 13 2020 59.48 -1.52 -2.49% 60.49 60.8327 57.06 30,537
Oct 12 2020 61.00 0.64 1.06% 59.98 61.00 59.63 32,416
Oct 09 2020 60.36 0.04 0.07% 60.33 60.74 59.154 32,210
Oct 08 2020 60.32 0.49 0.82% 59.37 61.23 59.37 42,884
Oct 07 2020 59.83 1.39 2.38% 59.22 60.20 59.15 30,241
Oct 06 2020 58.44 -0.83 -1.4% 59.94 60.92 58.10 32,885
Oct 05 2020 59.27 1.97 3.44% 58.08 59.34 57.95 15,450
Oct 02 2020 57.30 1.64 2.95% 54.68 57.61 54.005 18,438
Oct 01 2020 55.66 1.05 1.92% 54.75 55.93 54.34 52,430
Sep 30 2020 54.61 -0.77 -1.39% 55.40 55.54 54.48 23,512
Sep 29 2020 55.38 -0.52 -0.93% 55.56 55.70 54.56 13,434
Sep 28 2020 55.90 1.13 2.06% 55.51 56.435 55.27 21,020
Sep 25 2020 54.77 0.79 1.46% 53.39 55.24 53.23 40,334
Sep 24 2020 53.98 0.26 0.48% 53.76 55.40 53.47 39,509
Sep 23 2020 53.72 -1.14 -2.08% 55.10 55.68 53.40 35,685
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.