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 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
more quote information »

NCBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.7860.7451.7854.4526,9457.8215.1%
1 Month56.3960.7445.3352.2832,3263.215.69%
3 Months68.4168.6545.3355.1939,272-8.81-12.88%
6 Months73.0675.9945.3363.6436,929-13.46-18.42%
1 Year59.7175.9945.3364.1731,401-0.11-0.18%
3 Years49.2675.9945.3359.5923,28010.3420.99%
5 Years29.2575.9929.2555.5119,19030.35103.76%

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
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.