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 |
