NCBS

Nicolet Bankshares Historical Data

NCBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 51.72 0.12 0.23% 51.57 52.32 50.90 18,333
Jul 13 2020 51.60 1.18 2.34% 51.22 52.70 50.30 20,873
Jul 10 2020 50.42 0.97 1.96% 49.50 50.74 49.50 37,763
Jul 09 2020 49.45 -1.84 -3.59% 51.22 51.585 48.81 40,349
Jul 08 2020 51.29 -0.61 -1.18% 51.62 52.86 50.11 24,401
Jul 07 2020 51.90 -2.30 -4.24% 53.48 53.73 51.80 18,494
Jul 06 2020 54.20 0.69 1.29% 54.49 54.75 53.74 25,066
Jul 03 2020 53.51 0.00 +0.00% 54.79 54.93 53.05 0
Jul 02 2020 53.51 -0.41 -0.76% 54.79 54.93 53.05 18,081
Jul 01 2020 53.92 -0.99 -1.8% 54.96 55.00 53.40 35,413
Jun 30 2020 54.91 0.01 0.02% 54.08 55.46 54.08 36,313
Jun 29 2020 54.90 3.14 6.07% 52.71 54.90 52.52 25,713
Jun 26 2020 51.76 -2.68 -4.92% 53.65 53.65 51.24 57,161
Jun 25 2020 54.44 1.88 3.58% 52.09 54.44 52.09 26,919
Jun 24 2020 52.56 -1.82 -3.35% 53.39 53.6307 52.23 19,137
Jun 23 2020 54.38 -1.12 -2.02% 56.30 56.30 54.18 9,225
Jun 22 2020 55.50 0.57 1.04% 53.87 55.585 53.52 17,040
Jun 19 2020 54.93 0.15 0.27% 55.43 55.43 53.18 77,198
Jun 18 2020 54.78 1.13 2.11% 53.31 55.23 52.06 18,938
Jun 17 2020 53.65 -3.05 -5.38% 56.59 56.59 53.65 12,051
Jun 16 2020 56.70 2.11 3.87% 57.00 57.43 55.00 27,644
Jun 15 2020 54.59 -0.28 -0.51% 52.90 54.99 52.34 23,011
Jun 12 2020 54.87 0.64 1.18% 56.42 56.42 52.21 29,745
Jun 11 2020 54.23 -2.90 -5.08% 55.90 56.91 53.93 40,667
Jun 10 2020 57.13 -1.92 -3.25% 58.68 60.26 56.92 21,680
Jun 09 2020 59.05 -1.04 -1.73% 59.24 59.91 57.99 19,173
Jun 08 2020 60.09 -0.76 -1.25% 60.26 60.95 59.04 23,850
Jun 05 2020 60.85 4.11 7.24% 60.01 61.48 58.46 44,805
Jun 04 2020 56.74 -0.01 -0.02% 56.34 57.67 55.36 19,697
Jun 03 2020 56.75 1.97 3.6% 56.03 58.05 54.06 20,306
Jun 02 2020 54.78 -0.82 -1.47% 56.06 56.06 53.2714 14,575
Jun 01 2020 55.60 -0.44 -0.79% 55.64 56.69 50.01 20,805
May 29 2020 56.04 -0.52 -0.92% 56.18 56.90 54.76 35,735
May 28 2020 56.56 -3.16 -5.29% 60.50 60.50 56.36 22,857
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 25 2020 53.12 0.00 +0.00% 53.62 53.62 52.21 0
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
Apr 27 2020 53.98 2.84 5.55% 51.89 55.37 51.3961 33,989
Apr 24 2020 51.14 -0.39 -0.76% 51.44 51.65 50.50 16,802
Apr 23 2020 51.53 1.07 2.12% 51.40 52.06 50.68 28,665
Apr 22 2020 50.46 -0.73 -1.43% 50.12 51.15 49.14 27,618
Apr 21 2020 51.19 -1.69 -3.2% 50.61 51.83 50.15 13,392
Apr 20 2020 52.88 -0.17 -0.32% 51.61 53.48 51.33 22,255
Apr 17 2020 53.05 2.40 4.74% 52.43 53.49 52.00 35,395
Apr 16 2020 50.65 -1.62 -3.1% 51.96 52.96 49.65 41,032


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.