Nicolet Bankshares Inc. (NCBS)
NASDAQ: NCBS
· Real-Time Price · USD
75.35
0.26 (0.35%)
At close: May 24, 2022, 6:00 AM
NCBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2022 | 76.49 | 78.20 | 74.90 | 78.01 | 78.01 | 3.53% | 70,513 |
| May 20, 2022 | 75.62 | 75.69 | 74.50 | 75.35 | 75.35 | 0.35% | 54,282 |
| May 19, 2022 | 75.04 | 75.28 | 73.81 | 75.09 | 75.09 | -1.03% | 63,280 |
| May 18, 2022 | 76.29 | 77.23 | 75.40 | 75.87 | 75.87 | -1.54% | 44,449 |
| May 17, 2022 | 76.59 | 77.33 | 76.34 | 77.06 | 77.06 | 1.62% | 34,060 |
| May 16, 2022 | 76.87 | 76.87 | 75.03 | 75.83 | 75.83 | -0.73% | 30,788 |
| May 13, 2022 | 78.00 | 78.64 | 75.38 | 76.39 | 76.39 | -1.71% | 52,834 |
| May 12, 2022 | 78.15 | 80.22 | 76.35 | 77.72 | 77.72 | -1.01% | 40,404 |
| May 11, 2022 | 79.15 | 80.26 | 78.17 | 78.51 | 78.51 | -0.54% | 37,323 |
| May 10, 2022 | 80.36 | 81.02 | 78.75 | 78.94 | 78.94 | -0.23% | 30,353 |
| May 9, 2022 | 79.57 | 79.85 | 77.59 | 79.12 | 79.12 | -0.64% | 53,583 |
| May 6, 2022 | 80.88 | 80.88 | 78.75 | 79.63 | 79.63 | -1.86% | 35,379 |
| May 5, 2022 | 82.01 | 82.01 | 80.48 | 81.14 | 81.14 | -1.87% | 39,664 |
| May 4, 2022 | 81.57 | 82.92 | 80.88 | 82.69 | 82.69 | 1.51% | 46,223 |
| May 3, 2022 | 80.48 | 82.18 | 78.11 | 81.46 | 81.46 | 0.75% | 50,432 |
| May 2, 2022 | 81.37 | 82.41 | 79.61 | 80.85 | 80.85 | -0.65% | 42,593 |
| Apr 29, 2022 | 83.56 | 83.91 | 81.01 | 81.38 | 81.38 | -2.85% | 65,984 |
| Apr 28, 2022 | 84.14 | 84.87 | 83.00 | 83.77 | 83.77 | 0.85% | 58,593 |
| Apr 27, 2022 | 82.99 | 84.30 | 82.45 | 83.06 | 83.06 | 0.39% | 68,986 |
| Apr 26, 2022 | 84.26 | 85.85 | 82.34 | 82.74 | 82.74 | -2.57% | 55,265 |