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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 76.49 | 78.01 | ↑$1.52 (1.99%) | 74.90 | 78.20 | 70.45K |
| 2022-05-20 | 75.62 | 75.35 | ↓$0.27 (-0.36%) | 74.50 | 75.69 | 53.53K |
| 2022-05-19 | 75.04 | 75.09 | ↑$0.05 (0.07%) | 73.81 | 75.28 | 55.81K |
| 2022-05-18 | 76.29 | 75.87 | ↓$0.42 (-0.55%) | 75.40 | 76.57 | 43.84K |
| 2022-05-17 | 76.59 | 77.06 | ↑$0.47 (0.61%) | 76.34 | 77.28 | 33.73K |
| 2022-05-16 | 76.87 | 75.83 | ↓$1.04 (-1.35%) | 75.03 | 76.87 | 30.79K |
| 2022-05-13 | 78.00 | 76.39 | ↓$1.61 (-2.06%) | 75.38 | 78.64 | 51.74K |
| 2022-05-12 | 78.15 | 77.72 | ↓$0.43 (-0.55%) | 76.35 | 78.36 | 40.12K |
| 2022-05-11 | 79.15 | 78.51 | ↓$0.64 (-0.81%) | 78.18 | 80.10 | 36.94K |
| 2022-05-10 | 80.36 | 78.94 | ↓$1.42 (-1.77%) | 78.75 | 80.45 | 30.16K |
| 2022-05-09 | 79.57 | 79.12 | ↓$0.45 (-0.57%) | 77.59 | 79.85 | 52.82K |
| 2022-05-06 | 80.88 | 79.63 | ↓$1.25 (-1.55%) | 78.75 | 80.88 | 35.17K |
| 2022-05-05 | 82.01 | 81.14 | ↓$0.87 (-1.06%) | 80.50 | 82.01 | 39.27K |
| 2022-05-04 | 81.57 | 82.69 | ↑$1.12 (1.37%) | 80.91 | 82.92 | 45.65K |
| 2022-05-03 | 80.48 | 81.46 | ↑$0.98 (1.22%) | 78.11 | 82.18 | 50.43K |
| 2022-05-02 | 81.37 | 80.85 | ↓$0.52 (-0.64%) | 79.61 | 82.41 | 41.87K |
| 2022-04-29 | 83.56 | 81.38 | ↓$2.18 (-2.61%) | 81.13 | 83.91 | 64.50K |
| 2022-04-28 | 84.14 | 83.77 | ↓$0.37 (-0.44%) | 83.00 | 84.87 | 56.83K |
| 2022-04-27 | 82.99 | 83.06 | ↑$0.07 (0.08%) | 82.45 | 84.30 | 66.75K |
| 2022-04-26 | 84.26 | 82.74 | ↓$1.52 (-1.80%) | 82.34 | 85.85 | 54.80K |
| 2022-04-25 | 84.82 | 84.92 | ↑$0.10 (0.12%) | 82.69 | 85.08 | 71.40K |
| 2022-04-22 | 86.80 | 85.43 | ↓$1.37 (-1.58%) | 84.71 | 86.80 | 47.81K |
| 2022-04-21 | 89.22 | 86.71 | ↓$2.51 (-2.81%) | 86.69 | 89.84 | 55.39K |
| 2022-04-20 | 93.78 | 88.61 | ↓$5.17 (-5.51%) | 88.14 | 93.78 | 75.86K |
| 2022-04-19 | 91.00 | 92.34 | ↑$1.34 (1.47%) | 91.00 | 92.72 | 55.16K |
| 2022-04-18 | 91.67 | 90.69 | ↓$0.98 (-1.07%) | 90.32 | 91.73 | 26.82K |
| 2022-04-14 | 92.46 | 91.52 | ↓$0.94 (-1.02%) | 91.24 | 92.87 | 33.47K |
| 2022-04-13 | 91.41 | 92.43 | ↑$1.02 (1.12%) | 91.25 | 92.51 | 23.06K |
| 2022-04-12 | 92.46 | 91.37 | ↓$1.09 (-1.18%) | 91.24 | 92.60 | 41.19K |
| 2022-04-11 | 91.20 | 92.17 | ↑$0.97 (1.06%) | 91.20 | 92.70 | 45.06K |
Create an account or log in to view more rows.
$NCBS MACD turned bullish
$NCBS Up! Up! Up! Up! Up! Up! Up!
$NCBS overvalued
$NCBS shorters eat my shit
$NCBS Guys when can we expect that 30% drop?
$NCBS flow comin
$NCBS it's going down??
$NCBS just bought a half position.
$NCBS pressure
$NCBS R-E-L-A-X Green is coming