Quantcast

Nicolet Bankshares Inc. Common Stock Historical Stock Prices

NCBS 
$52.01
*  
0.61
1.19%
Get NCBS Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading NCBS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.60 52.97 50.50 52.01 10,052
01/16/2019 51.6 52.97 50.5 52.01 10,052
01/15/2019 49.76 51.4 49.76 51.4 8,804
01/14/2019 51.71 52.35 49.32 49.5 10,321
01/11/2019 51 52.39 50.28 51.96 12,183
01/10/2019 51.1221 52.48 51.1221 51.4 9,376
01/09/2019 52.15 52.9 51.11 52.02 10,871
01/08/2019 51.99 53 50.96 52.9 19,068
01/07/2019 50.6 51.93 50.07 51.7 22,816
01/04/2019 51.19 51.5 49.99 50.95 23,299
01/03/2019 49.33 51.63 49.33 50.62 13,910
01/02/2019 48.3 49.93 48.3 49.69 15,173
12/31/2018 47.8 49.406 47.8 48.8 7,039
12/28/2018 47.21 49.4 47.11 47.65 15,071
12/27/2018 48.07 48.36 46.93 47.57 7,811
12/26/2018 47.64 49.37 47.64 48.61 16,599
12/24/2018 48.21 48.4711 47.08 47.08 6,876
12/21/2018 47.89 48.64 46.4531 48.46 42,917
12/20/2018 46.42 48.74 46.31 47.85 16,443
12/19/2018 48.58 49.72 46.35 46.35 13,269
12/18/2018 47.27 49.23 46.02 48.24 20,762
12/17/2018 51.1 51.1 46.545 47.1 20,327
12/14/2018 50.31 50.9209 49.61 50.21 10,216
12/13/2018 51.63 52 50.215 51.06 13,246
12/12/2018 50.81 52 49 51.55 12,253
12/11/2018 51.67 51.67 50.4012 50.45 4,516
12/10/2018 50.99 51.73 50.308 51.49 8,057
12/07/2018 50.016 51.97 50.016 51.49 21,871
12/06/2018 49.76 50.2 48.441 50.17 16,250
12/04/2018 51.73 51.73 49.88 50.39 12,808
12/03/2018 52 52 51.51 51.79 5,019
11/30/2018 51.7 52.34 51.36 51.95 15,815
11/29/2018 51.55 51.855 50.56 51.27 11,967
11/28/2018 50.81 52.3 50.7098 52.15 11,433
11/27/2018 52.44 52.5104 51.06 51.26 9,255
11/26/2018 53.56 53.56 52.56 52.56 6,452
11/23/2018 52.6223 53.25 52.6223 53.25 2,575
11/21/2018 53.08 53.08 51.775 52.61 6,980
11/20/2018 52.5 53.3 52.5 52.76 5,446
11/19/2018 52.67 53 51.775 52.69 8,337
11/16/2018 52.84 53.65 52.75 52.83 7,007
11/15/2018 51.51 53.36 51.03 53.36 7,609
11/14/2018 53.23 53.49 51.53 51.8 9,137
11/13/2018 52.56 52.98 52.35 52.98 1,635
11/12/2018 52.81 52.81 51.5529 52.47 3,294
11/09/2018 53.24 53.26 52.75 52.75 5,867
11/08/2018 53.62 53.62 52.4 53.33 6,212
11/07/2018 52.511 53.89 52.44 53.89 7,501
11/06/2018 53.4041 53.4041 53.39 53.39 1,641
11/05/2018 53.86 53.93 52.9749 53.72 4,117
11/02/2018 53.39 54.12 52.301 53.78 11,520
11/01/2018 53.47 54 53 53.4 5,236
10/31/2018 53.45 54.22 52.8 53.4 13,043
10/30/2018 52.87 53.42 52.5 53.01 10,644
10/29/2018 53.92 53.92 52.5 52.9 11,973
10/26/2018 53 53.85 52.7879 53.44 13,071
10/25/2018 51.49 53.2 51 53.2 15,901
10/24/2018 52.5 54.4181 50.55 51.19 15,015
10/23/2018 51.48 52.56 49.878 52.56 4,033
10/22/2018 51.9 52.59 51.68 51.89 11,224
10/19/2018 54.26 54.26 51.52 51.59 8,224
10/18/2018 54.97 55 53.86 54.38 8,645
10/17/2018 53.95 55.75 53.92 54.88 47,821
10/16/2018 50.21 53.56 50.21 53.47 30,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio