Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
NCBS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 69.96 | 71.91 | 68.91 | 70.12 | 23,646 | 1.00 | 1.43% |
| 1 Month | 69.84 | 71.91 | 67.01 | 69.76 | 17,698 | 1.12 | 1.6% |
| 3 Months | 63.25 | 71.91 | 61.90 | 67.18 | 22,667 | 7.71 | 12.19% |
| 6 Months | 60.67 | 71.91 | 57.15 | 64.49 | 24,811 | 10.29 | 16.96% |
| 1 Year | 52.67 | 71.91 | 46.02 | 61.28 | 21,601 | 18.29 | 34.73% |
| 3 Years | 43.38 | 71.91 | 42.66 | 56.41 | 19,715 | 27.58 | 63.58% |
| 5 Years | 24.25 | 71.91 | 23.51 | 52.99 | 15,996 | 46.71 | 192.62% |
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 |
