Nicolet Bankshares Inc (NCBS) Historical Stock Data

78.01 ↑0.00 (0.00%)
As of May 23, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NCBS is down -0.67% a day on average. There have been 10 days where Nicolet Bankshares Inc closed green and 20 days where NCBS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2376.4978.01↑$1.52 (1.99%)74.9078.2070.45K
2022-05-2075.6275.35↓$0.27 (-0.36%)74.5075.6953.53K
2022-05-1975.0475.09↑$0.05 (0.07%)73.8175.2855.81K
2022-05-1876.2975.87↓$0.42 (-0.55%)75.4076.5743.84K
2022-05-1776.5977.06↑$0.47 (0.61%)76.3477.2833.73K
2022-05-1676.8775.83↓$1.04 (-1.35%)75.0376.8730.79K
2022-05-1378.0076.39↓$1.61 (-2.06%)75.3878.6451.74K
2022-05-1278.1577.72↓$0.43 (-0.55%)76.3578.3640.12K
2022-05-1179.1578.51↓$0.64 (-0.81%)78.1880.1036.94K
2022-05-1080.3678.94↓$1.42 (-1.77%)78.7580.4530.16K
2022-05-0979.5779.12↓$0.45 (-0.57%)77.5979.8552.82K
2022-05-0680.8879.63↓$1.25 (-1.55%)78.7580.8835.17K
2022-05-0582.0181.14↓$0.87 (-1.06%)80.5082.0139.27K
2022-05-0481.5782.69↑$1.12 (1.37%)80.9182.9245.65K
2022-05-0380.4881.46↑$0.98 (1.22%)78.1182.1850.43K
2022-05-0281.3780.85↓$0.52 (-0.64%)79.6182.4141.87K
2022-04-2983.5681.38↓$2.18 (-2.61%)81.1383.9164.50K
2022-04-2884.1483.77↓$0.37 (-0.44%)83.0084.8756.83K
2022-04-2782.9983.06↑$0.07 (0.08%)82.4584.3066.75K
2022-04-2684.2682.74↓$1.52 (-1.80%)82.3485.8554.80K
2022-04-2584.8284.92↑$0.10 (0.12%)82.6985.0871.40K
2022-04-2286.8085.43↓$1.37 (-1.58%)84.7186.8047.81K
2022-04-2189.2286.71↓$2.51 (-2.81%)86.6989.8455.39K
2022-04-2093.7888.61↓$5.17 (-5.51%)88.1493.7875.86K
2022-04-1991.0092.34↑$1.34 (1.47%)91.0092.7255.16K
2022-04-1891.6790.69↓$0.98 (-1.07%)90.3291.7326.82K
2022-04-1492.4691.52↓$0.94 (-1.02%)91.2492.8733.47K
2022-04-1391.4192.43↑$1.02 (1.12%)91.2592.5123.06K
2022-04-1292.4691.37↓$1.09 (-1.18%)91.2492.6041.19K
2022-04-1191.2092.17↑$0.97 (1.06%)91.2092.7045.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$NCBS why is this not moving lol

0 Like Report
BretJohns

$NCBS I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report