NCBS Quote, Trading Chart, Nicolet Bankshares Inc.

home / stock / ncbs / ncbs quote

Stock Information
Company Name: Nicolet Bankshares Inc.
Stock Symbol: NCBS
Market: NASDAQ
Menu
NCBS NCBS Quote NCBS Short NCBS News NCBS Articles NCBS Message Board
Get NCBS Alerts

News, Short Squeeze, Breakout and More Instantly...
NCBS Quote
Last:$78.01
Change Percent:3.53%
Open:$76.49
Previous Close:$78.01
High:$78.2
Low:$74.895
Volume:70,513
Last Trade Date Time:05/23/2022 04:54:09 pm
Quotes are delayed by 15 to 20 minutes.
NCBS Chart
Last Twenty Trading Days
Date:2022-05-23
Open:$76.49
Close:$78.01
High:$78.2
Low:$74.895
Volume:70,513
Date:2022-05-20
Open:$75.62
Close:$75.35
High:$75.688
Low:$74.5
Volume:54,282
Date:2022-05-19
Open:$75.04
Close:$75.09
High:$75.28
Low:$73.81
Volume:63,280
Date:2022-05-18
Open:$76.29
Close:$75.87
High:$77.23
Low:$75.4
Volume:44,449
Date:2022-05-17
Open:$76.59
Close:$77.06
High:$77.33
Low:$76.34
Volume:34,060
Date:2022-05-16
Open:$76.87
Close:$75.83
High:$76.87
Low:$75.03
Volume:30,951
Date:2022-05-13
Open:$78
Close:$76.39
High:$78.64
Low:$75.38
Volume:52,828
Date:2022-05-12
Open:$78.15
Close:$77.72
High:$80.225
Low:$76.35
Volume:40,404
Date:2022-05-11
Open:$79.15
Close:$78.51
High:$80.26
Low:$78.165
Volume:37,241
Date:2022-05-10
Open:$80.36
Close:$78.94
High:$81.02
Low:$78.75
Volume:30,353
Date:2022-05-09
Open:$79.57
Close:$79.12
High:$79.85
Low:$77.59
Volume:53,583
Date:2022-05-06
Open:$80.88
Close:$79.63
High:$80.88
Low:$78.75
Volume:35,379
Date:2022-05-05
Open:$82.01
Close:$81.14
High:$82.01
Low:$80.48
Volume:39,664
Date:2022-05-04
Open:$81.57
Close:$82.69
High:$82.92
Low:$80.875
Volume:46,217
Date:2022-05-03
Open:$80.48
Close:$81.46
High:$82.175
Low:$78.1064
Volume:50,432
Date:2022-05-02
Open:$81.37
Close:$80.85
High:$82.41
Low:$79.61
Volume:42,593
Date:2022-04-29
Open:$83.56
Close:$81.38
High:$83.91
Low:$81.01
Volume:65,984
Date:2022-04-28
Open:$84.14
Close:$83.77
High:$84.8699
Low:$83
Volume:58,593
Date:2022-04-27
Open:$82.99
Close:$83.06
High:$84.3
Low:$82.45
Volume:68,986
Date:2022-04-26
Open:$84.26
Close:$82.74
High:$85.85
Low:$82.34
Volume:55,265