Nicolet Bankshares (NASDAQ:NCBS) Price Performance
- 1 Month
Performance - -17.84%
- 3 Month
Performance - -20.05%
- Year-To-Date
Performance - -11.52%
Nicolet Bankshares (NASDAQ NCBS) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Nicolet Bankshares (NASDAQ:NCBS) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/18/2022 | $77.06 | $75.87 -1.54% | $77.23 | $75.40 | 44,449 shs | $1.02 billion |
05/17/2022 | $75.83 | $77.06 +1.62% | $77.33 | $76.34 | 34,060 shs | $1.03 billion |
05/16/2022 | $76.39 | $75.83 -0.73% | $76.87 | $75.03 | 30,788 shs | $1.02 billion |
05/13/2022 | $77.72 | $76.39 -1.71% | $78.64 | $75.38 | 52,828 shs | $1.02 billion |
05/12/2022 | $78.51 | $77.72 -1.01% | $80.23 | $76.35 | 40,404 shs | $1.04 billion |
05/11/2022 | $78.94 | $78.51 -0.54% | $80.26 | $78.17 | 37,323 shs | $1.05 billion |
05/10/2022 | $79.12 | $78.94 -0.23% | $81.02 | $78.75 | 30,353 shs | $1.06 billion |
05/09/2022 | $79.63 | $79.12 -0.64% | $79.85 | $77.59 | 53,583 shs | $1.06 billion |
05/06/2022 | $81.14 | $79.63 -1.86% | $80.88 | $78.75 | 35,379 shs | $1.07 billion |
05/05/2022 | $82.69 | $81.14 -1.87% | $82.01 | $80.48 | 39,664 shs | $1.09 billion |
|
05/04/2022 | $81.46 | $82.69 +1.51% | $82.92 | $80.88 | 46,223 shs | $1.12 billion |
05/03/2022 | $80.85 | $81.46 +0.75% | $82.18 | $78.11 | 50,432 shs | $1.10 billion |
05/02/2022 | $81.38 | $80.85 -0.65% | $82.41 | $79.61 | 42,593 shs | $1.09 billion |
04/29/2022 | $83.77 | $81.38 -2.85% | $83.91 | $81.01 | 65,983 shs | $1.10 billion |
04/28/2022 | $83.06 | $83.77 +0.85% | $84.87 | $83.00 | 58,593 shs | $1.13 billion |
04/27/2022 | $82.74 | $83.06 +0.39% | $84.30 | $82.45 | 68,986 shs | $1.12 billion |
04/26/2022 | $84.92 | $82.74 -2.57% | $85.85 | $82.34 | 55,265 shs | $1.12 billion |
04/25/2022 | $85.43 | $84.92 -0.60% | $85.26 | $82.69 | 73,123 shs | $1.15 billion |
04/22/2022 | $86.71 | $85.43 -1.48% | $86.80 | $84.71 | 48,995 shs | $1.16 billion |
04/21/2022 | $88.61 | $86.71 -2.14% | $89.84 | $86.69 | 67,122 shs | $1.17 billion |
04/20/2022 | $92.34 | $88.61 -4.04% | $93.78 | $88.14 | 76,156 shs | $1.20 billion |
04/19/2022 | $90.69 | $92.34 +1.82% | $92.72 | $91.00 | 57,744 shs | $1.25 billion |
04/18/2022 | $91.52 | $90.69 -0.91% | $91.73 | $90.27 | 27,054 shs | $1.23 billion |
04/15/2022 | $91.52 | $91.52 | $93.01 | $91.24 | 34,108 shs | $1.24 billion |
04/14/2022 | $92.43 | $91.52 -0.98% | $93.01 | $91.24 | 34,108 shs | $1.24 billion |
04/13/2022 | $91.37 | $92.43 +1.16% | $92.51 | $91.12 | 23,436 shs | $1.25 billion |
04/12/2022 | $92.17 | $91.37 -0.87% | $92.93 | $91.24 | 42,644 shs | $1.24 billion |
04/11/2022 | $91.46 | $92.17 +0.78% | $92.75 | $91.20 | 45,162 shs | $1.25 billion |
04/08/2022 | $91.21 | $91.46 +0.27% | $92.25 | $91.13 | 47,268 shs | $1.24 billion |
04/07/2022 | $91.50 | $91.21 -0.32% | $91.99 | $89.57 | 52,279 shs | $1.23 billion |
04/06/2022 | $92.25 | $91.50 -0.81% | $92.87 | $91.30 | 65,265 shs | $1.24 billion |
04/05/2022 | $93.29 | $92.25 -1.11% | $93.75 | $92.23 | 37,415 shs | $1.25 billion |
04/04/2022 | $93.44 | $93.29 -0.16% | $93.75 | $91.86 | 37,585 shs | $1.26 billion |
04/01/2022 | $93.57 | $93.44 -0.14% | $94.55 | $92.44 | 52,009 shs | $1.26 billion |
03/31/2022 | $94.91 | $93.57 -1.41% | $96.32 | $93.40 | 47,808 shs | $1.27 billion |
03/30/2022 | $94.40 | $94.91 +0.54% | $95.67 | $94.10 | 41,518 shs | $1.28 billion |
03/29/2022 | $95.18 | $94.40 -0.82% | $96.92 | $94.24 | 35,749 shs | $1.28 billion |
03/28/2022 | $95.40 | $95.18 -0.23% | $95.23 | $94.31 | 27,616 shs | $1.29 billion |
03/25/2022 | $93.52 | $95.40 +2.01% | $95.47 | $93.42 | 28,202 shs | $1.29 billion |
03/24/2022 | $93.38 | $93.52 +0.15% | $94.04 | $93.26 | 27,571 shs | $1.27 billion |
03/23/2022 | $94.88 | $93.38 -1.58% | $94.75 | $93.21 | 44,366 shs | $1.26 billion |
03/22/2022 | $95.26 | $94.88 -0.40% | $96.50 | $94.88 | 25,913 shs | $1.28 billion |
03/21/2022 | $95.17 | $95.26 +0.09% | $95.77 | $94.45 | 48,649 shs | $1.29 billion |
03/18/2022 | $94.65 | $95.17 +0.55% | $95.68 | $93.30 | 196,420 shs | $1.29 billion |
03/18/2022 | $94.65 | $95.17 +0.55% | $95.68 | $93.30 | 196,420 shs | $1.29 billion |
03/17/2022 | $96.21 | $94.65 -1.62% | $95.89 | $94.52 | 40,326 shs | $1.28 billion |
03/16/2022 | $95.35 | $96.21 +0.90% | $96.77 | $95.50 | 44,947 shs | $1.30 billion |
03/15/2022 | $96.73 | $95.35 -1.43% | $98.08 | $94.97 | 41,717 shs | $1.29 billion |
03/14/2022 | $96.08 | $96.73 +0.68% | $98.20 | $96.47 | 49,973 shs | $1.31 billion |
03/11/2022 | $95.48 | $96.08 +0.63% | $97.61 | $95.59 | 49,932 shs | $1.30 billion |
03/10/2022 | $95.75 | $95.48 -0.28% | $96.38 | $93.77 | 30,650 shs | $1.29 billion |
03/09/2022 | $94.94 | $95.75 +0.85% | $96.50 | $94.62 | 36,252 shs | $1.30 billion |
03/08/2022 | $94.45 | $94.94 +0.52% | $95.81 | $94.08 | 43,503 shs | $1.28 billion |
03/07/2022 | $95.81 | $94.45 -1.42% | $95.93 | $94.41 | 64,053 shs | $1.28 billion |
03/04/2022 | $96.03 | $95.81 -0.23% | $96.22 | $94.60 | 42,898 shs | $1.30 billion |
03/03/2022 | $95.35 | $96.03 +0.71% | $96.38 | $94.95 | 55,744 shs | $1.30 billion |
03/02/2022 | $92.69 | $95.35 +2.87% | $96.10 | $93.33 | 41,671 shs | $1.14 billion |
03/01/2022 | $95.26 | $92.69 -2.70% | $95.36 | $92.12 | 65,633 shs | $1.11 billion |
02/28/2022 | $95.40 | $95.26 -0.15% | $95.59 | $93.78 | 59,369 shs | $1.14 billion |
02/25/2022 | $93.42 | $95.40 +2.12% | $95.56 | $93.41 | 37,012 shs | $1.14 billion |
02/24/2022 | $94.02 | $93.42 -0.64% | $93.87 | $91.20 | 63,628 shs | $1.12 billion |
02/23/2022 | $94.73 | $94.02 -0.75% | $95.50 | $93.88 | 57,646 shs | $1.12 billion |
02/22/2022 | $94.90 | $94.73 -0.18% | $95.55 | $94.07 | 48,523 shs | $1.13 billion |
02/21/2022 | $94.90 | $94.90 | $95.79 | $94.79 | 846 shs | $1.13 billion |
02/18/2022 | $94.90 | $94.90 | $96.00 | $94.70 | 37,734 shs | $1.13 billion |