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
  0.46 0.65% 70.96 71.91 70.40 70.77 70.50 18:00:08
more quote information »

NCBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.9671.9168.9170.1223,6461.001.43%
1 Month69.8471.9167.0169.7617,6981.121.6%
3 Months63.2571.9161.9067.1822,6677.7112.19%
6 Months60.6771.9157.1564.4924,81110.2916.96%
1 Year52.6771.9146.0261.2821,60118.2934.73%
3 Years43.3871.9142.6656.4119,71527.5863.58%
5 Years24.2571.9123.5152.9915,99646.71192.62%

NCBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 70.96 0.46 0.65% 70.77 71.91 70.40 22,821
Nov 18 2019 70.50 0.05 0.07% 70.26 71.41 70.08 26,159
Nov 15 2019 70.45 0.85 1.22% 69.79 70.69 69.595 31,326
Nov 14 2019 69.60 -0.20 -0.29% 69.78 70.04 69.23 24,426
Nov 13 2019 69.80 -0.23 -0.33% 69.72 70.26 69.18 17,978
Nov 12 2019 70.03 0.14 0.2% 69.96 70.13 68.91 18,340
Nov 11 2019 69.89 -0.30 -0.43% 69.71 70.49 69.48 18,211
Nov 08 2019 70.19 0.00 0.0% 69.90 70.50 69.60 17,786
Nov 07 2019 70.19 0.44 0.63% 70.19 70.51 69.94 20,674
Nov 06 2019 69.75 -0.41 -0.58% 69.93 70.135 69.1055 13,282
Nov 05 2019 70.16 0.47 0.67% 69.72 70.39 69.45 14,402
Nov 04 2019 69.69 0.36 0.52% 69.72 69.99 69.2056 18,999
Nov 01 2019 69.33 0.35 0.51% 69.10 69.75 69.06 10,671
Oct 31 2019 68.98 -0.13 -0.19% 68.73 69.15 67.63 19,309
Oct 30 2019 69.11 -0.10 -0.14% 69.30 69.53 67.01 13,539
Oct 29 2019 69.21 0.26 0.38% 69.02 69.76 68.46 17,895
Oct 28 2019 68.95 -0.52 -0.75% 69.27 69.80 68.28 19,100
Oct 25 2019 69.47 0.00 0.0% 69.45 69.80 68.67 5,878
Oct 24 2019 69.47 -0.13 -0.19% 69.79 69.80 68.9255 17,707
Oct 23 2019 69.60 0.06 0.09% 69.58 69.67 69.2441 7,238
Oct 22 2019 69.54 -0.12 -0.17% 69.84 70.00 68.98 21,041
Oct 21 2019 69.66 1.13 1.65% 68.75 70.195 65.17 19,303
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.