Nicolet Bankshares Inc. Historical Data - NCBS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Nicolet Bankshares Inc. NCBS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.41 -0.66% 61.40 62.05 61.01 61.75 61.81 16:30:00
more quote information »

NCBS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week59.8462.558.5861.304315k25k22k1.562.61%
1 Month60.6762.557.7460.231012k29k21k0.731.20%
3 Months55.663.3754.512560.16259k64k24k5.810.43%
6 Months51.163.3746.0257.60504k73k20k10.320.16%
1 Year56.2263.3746.0256.36781k74k16k5.189.21%
3 Years38.0263.3734.7552.42641k174k18k23.3861.49%
5 Years20.7563.3720.7550.47431174k14k40.65195.90%

NCBS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 201961.81+0.21+0.34%61.2762.5022,039
Jun 13 201961.60+0.53+0.87%61.2862.3925,083
Jun 12 201961.07-0.06-0.10%60.3461.4421,150
Jun 11 201961.13+0.44+0.72%60.0561.5025,266
Jun 10 201960.69+1.05+1.76%58.5860.8814,986
Jun 07 201959.64-0.25-0.42%59.5760.1417,973
Jun 06 201959.89-0.02-0.03%59.5961.0026,049
Jun 05 201959.91-0.75-1.24%59.9060.8025,587
Jun 04 201960.66+2.00+3.41%58.8260.67528,733
Jun 03 201958.66+0.17+0.29%57.7458.9321,694
May 31 201958.49-1.32-2.21%58.4059.6819,886
May 30 201959.81+0.56+0.95%59.0059.8116,662
May 29 201959.25-0.76-1.27%59.2560.5316,209
May 28 201960.01+0.06+0.10%59.4960.3619,301
May 24 201959.95+1.01+1.71%58.8760.2815,365
May 23 201958.94-1.91-3.14%58.9360.42527,378
May 22 201960.85+0.15+0.25%60.290961.1020,400
May 21 201960.70-0.62-1.01%60.5261.082511,667
May 20 201961.32+0.32+0.52%60.5161.4315,019
May 17 201961.00+0.05+0.08%60.5661.9420,382
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.