Nicolet Bankshares Historical Data - NCBS

NCBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 70.67 -0.26 -0.37% 70.62 71.20 70.35 29,094
Nov 19 2019 70.93 0.24 0.34% 70.77 71.91 70.40 22,821
Nov 18 2019 70.69 0.27 0.38% 70.26 71.41 70.08 26,159
Nov 15 2019 70.42 0.82 1.18% 69.79 70.69 69.595 31,326
Nov 14 2019 69.60 -0.21 -0.3% 69.78 70.04 69.23 24,426
Nov 13 2019 69.81 -0.32 -0.46% 69.72 70.26 69.18 17,978
Nov 12 2019 70.13 0.44 0.63% 69.96 70.13 68.91 18,340
Nov 11 2019 69.69 -0.31 -0.44% 69.71 70.49 69.48 18,211
Nov 08 2019 70.00 -0.19 -0.27% 69.90 70.50 69.60 17,786
Nov 07 2019 70.19 0.63 0.9% 70.19 70.51 69.94 20,674
Nov 06 2019 69.564 -0.60 -0.85% 69.93 70.135 69.1055 13,282
Nov 05 2019 70.16 0.28 0.4% 69.72 70.39 69.45 14,402
Nov 04 2019 69.88 0.68 0.98% 69.72 69.99 69.2056 18,999
Nov 01 2019 69.20 0.00 +0.00% 69.10 69.75 69.06 0
Nov 01 2019 69.20 0.22 0.32% 69.10 69.75 69.06 10,671
Oct 31 2019 68.98 -0.07 -0.1% 68.73 69.15 67.63 19,309
Oct 30 2019 69.05 -0.41 -0.59% 69.30 69.53 67.01 13,539
Oct 29 2019 69.46 0.84 1.23% 69.02 69.76 68.46 17,895
Oct 28 2019 68.615 -0.34 -0.49% 69.27 69.80 68.28 19,100
Oct 25 2019 68.95 -0.58 -0.83% 69.45 69.80 68.67 5,878
Oct 24 2019 69.53 -0.07 -0.1% 69.79 69.80 68.9255 17,707
Oct 23 2019 69.60 0.01 0.01% 69.58 69.67 69.2441 7,238
Oct 22 2019 69.59 -0.26 -0.37% 69.84 70.00 68.98 21,041
Oct 21 2019 69.85 1.13 1.64% 68.75 70.195 65.17 19,303
Oct 18 2019 68.72 0.10 0.15% 68.17 68.8877 68.08 34,013
Oct 17 2019 68.62 -0.36 -0.52% 68.65 69.035 68.09 15,938
Oct 16 2019 68.98 2.09 3.12% 67.75 69.15 67.75 26,070
Oct 15 2019 66.89 1.15 1.75% 65.70 67.23 65.25 21,536
Oct 14 2019 65.74 -0.20 -0.3% 65.84 65.84 65.07 13,034
Oct 11 2019 65.94 0.77 1.18% 65.66 66.52 65.05 25,570
Oct 10 2019 65.17 -0.42 -0.64% 65.50 66.24 64.78 23,714
Oct 09 2019 65.59 -0.09 -0.14% 65.70 66.48 64.565 44,391
Oct 08 2019 65.68 -0.81 -1.22% 65.85 65.85 63.98 19,342
Oct 07 2019 66.49 0.80 1.23% 65.43 66.49 65.43 16,567
Oct 04 2019 65.685 1.08 1.67% 64.79 66.65 64.79 40,208
Oct 03 2019 64.605 -0.63 -0.96% 64.92 65.1547 64.04 19,872
Oct 02 2019 65.23 -0.06 -0.09% 65.11 65.32 64.35 15,676
Oct 01 2019 65.29 -1.28 -1.92% 66.99 66.99 65.115 22,696
Sep 30 2019 66.57 -0.14 -0.21% 66.86 67.55 66.53 13,634
Sep 27 2019 66.71 -0.25 -0.37% 67.13 67.405 66.54 8,697
Sep 26 2019 66.96 -1.81 -2.63% 68.56 68.56 66.65 18,334
Sep 25 2019 68.77 2.36 3.55% 66.55 68.96 66.31 18,445
Sep 24 2019 66.41 -2.12 -3.09% 68.59 69.13 65.5006 28,191
Sep 23 2019 68.53 -0.10 -0.15% 67.93 68.62 67.54 21,399
Sep 20 2019 68.63 0.64 0.95% 68.00 69.48 67.88 64,304
Sep 19 2019 67.985 -0.38 -0.55% 68.50 69.64 67.41 17,602
Sep 18 2019 68.36 0.20 0.29% 68.24 69.36 67.29 27,735
Sep 17 2019 68.16 -0.58 -0.84% 68.60 68.775 67.8534 19,960
Sep 16 2019 68.74 0.75 1.1% 69.43 69.82 68.6765 7,853
Sep 13 2019 67.99 0.11 0.16% 68.16 68.97 67.65 24,977
Sep 12 2019 67.88 -0.34 -0.5% 67.91 69.11 67.43 36,455
Sep 11 2019 68.22 1.51 2.26% 66.87 68.23 66.11 27,949
Sep 10 2019 66.71 0.35 0.53% 66.37 67.83 66.25 40,987
Sep 09 2019 66.36 2.99 4.72% 63.78 66.38 63.50 43,724
Sep 06 2019 63.37 -0.85 -1.32% 64.58 64.61 63.33 15,362
Sep 05 2019 64.22 1.10 1.74% 63.31 64.89 63.22 20,942
Sep 04 2019 63.12 0.22 0.35% 63.12 64.00 62.72 22,228
Sep 03 2019 62.90 -0.48 -0.76% 63.04 63.21 62.55 27,643
Sep 02 2019 63.38 0.00 +0.00% 63.94 63.94 62.76 0
Aug 30 2019 63.38 0.46 0.73% 63.94 63.94 62.76 18,745
Aug 29 2019 62.92 -0.07 -0.11% 63.39 64.925 62.51 45,273
Aug 28 2019 62.99 0.34 0.54% 62.62 64.23 62.01 24,788
Aug 27 2019 62.65 -0.33 -0.52% 63.25 63.45 61.90 30,134
Aug 26 2019 62.98 1.01 1.63% 62.29 63.91 61.51 31,698
Aug 23 2019 61.97 -1.44 -2.26% 62.74 63.995 61.51 22,060


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.