S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
NASDAQ:NCBS

Nicolet Bankshares Stock Chart and Price History

$75.87
-1.19 (-1.54%)
(As of 05/18/2022 04:00 PM ET)
Add
Compare
Today's Range
$75.40
$77.23
50-Day Range
$75.83
$96.73
52-Week Range
$68.07
$98.20
Volume
44,449 shs
Average Volume
57,855 shs
Market Capitalization
$1.02 billion
P/E Ratio
13.92
Dividend Yield
N/A
Beta
0.66

Nicolet Bankshares (NASDAQ:NCBS) Price Performance

5 Day
Performance
-0.68%
1 Month
Performance
-17.84%
3 Month
Performance
-20.05%
Year-To-Date
Performance
-11.52%
1 Year
Performance
-1.88%

Nicolet Bankshares (NASDAQ NCBS) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Nicolet Bankshares (NASDAQ:NCBS) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$77.06$75.87
-1.54%
$77.23$75.4044,449 shs$1.02 billion
05/17/2022$75.83$77.06
+1.62%
$77.33$76.3434,060 shs$1.03 billion
05/16/2022$76.39$75.83
-0.73%
$76.87$75.0330,788 shs$1.02 billion
05/13/2022$77.72$76.39
-1.71%
$78.64$75.3852,828 shs$1.02 billion
05/12/2022$78.51$77.72
-1.01%
$80.23$76.3540,404 shs$1.04 billion
05/11/2022$78.94$78.51
-0.54%
$80.26$78.1737,323 shs$1.05 billion
05/10/2022$79.12$78.94
-0.23%
$81.02$78.7530,353 shs$1.06 billion
05/09/2022$79.63$79.12
-0.64%
$79.85$77.5953,583 shs$1.06 billion
05/06/2022$81.14$79.63
-1.86%
$80.88$78.7535,379 shs$1.07 billion
05/05/2022$82.69$81.14
-1.87%
$82.01$80.4839,664 shs$1.09 billion
05/04/2022$81.46$82.69
+1.51%
$82.92$80.8846,223 shs$1.12 billion
05/03/2022$80.85$81.46
+0.75%
$82.18$78.1150,432 shs$1.10 billion
05/02/2022$81.38$80.85
-0.65%
$82.41$79.6142,593 shs$1.09 billion
04/29/2022$83.77$81.38
-2.85%
$83.91$81.0165,983 shs$1.10 billion
04/28/2022$83.06$83.77
+0.85%
$84.87$83.0058,593 shs$1.13 billion
04/27/2022$82.74$83.06
+0.39%
$84.30$82.4568,986 shs$1.12 billion
04/26/2022$84.92$82.74
-2.57%
$85.85$82.3455,265 shs$1.12 billion
04/25/2022$85.43$84.92
-0.60%
$85.26$82.6973,123 shs$1.15 billion
04/22/2022$86.71$85.43
-1.48%
$86.80$84.7148,995 shs$1.16 billion
04/21/2022$88.61$86.71
-2.14%
$89.84$86.6967,122 shs$1.17 billion
04/20/2022$92.34$88.61
-4.04%
$93.78$88.1476,156 shs$1.20 billion
04/19/2022$90.69$92.34
+1.82%
$92.72$91.0057,744 shs$1.25 billion
04/18/2022$91.52$90.69
-0.91%
$91.73$90.2727,054 shs$1.23 billion
04/15/2022$91.52$91.52$93.01$91.2434,108 shs$1.24 billion
04/14/2022$92.43$91.52
-0.98%
$93.01$91.2434,108 shs$1.24 billion
04/13/2022$91.37$92.43
+1.16%
$92.51$91.1223,436 shs$1.25 billion
04/12/2022$92.17$91.37
-0.87%
$92.93$91.2442,644 shs$1.24 billion
04/11/2022$91.46$92.17
+0.78%
$92.75$91.2045,162 shs$1.25 billion
04/08/2022$91.21$91.46
+0.27%
$92.25$91.1347,268 shs$1.24 billion
04/07/2022$91.50$91.21
-0.32%
$91.99$89.5752,279 shs$1.23 billion
04/06/2022$92.25$91.50
-0.81%
$92.87$91.3065,265 shs$1.24 billion
04/05/2022$93.29$92.25
-1.11%
$93.75$92.2337,415 shs$1.25 billion
04/04/2022$93.44$93.29
-0.16%
$93.75$91.8637,585 shs$1.26 billion
04/01/2022$93.57$93.44
-0.14%
$94.55$92.4452,009 shs$1.26 billion
03/31/2022$94.91$93.57
-1.41%
$96.32$93.4047,808 shs$1.27 billion
03/30/2022$94.40$94.91
+0.54%
$95.67$94.1041,518 shs$1.28 billion
03/29/2022$95.18$94.40
-0.82%
$96.92$94.2435,749 shs$1.28 billion
03/28/2022$95.40$95.18
-0.23%
$95.23$94.3127,616 shs$1.29 billion
03/25/2022$93.52$95.40
+2.01%
$95.47$93.4228,202 shs$1.29 billion
03/24/2022$93.38$93.52
+0.15%
$94.04$93.2627,571 shs$1.27 billion
03/23/2022$94.88$93.38
-1.58%
$94.75$93.2144,366 shs$1.26 billion
03/22/2022$95.26$94.88
-0.40%
$96.50$94.8825,913 shs$1.28 billion
03/21/2022$95.17$95.26
+0.09%
$95.77$94.4548,649 shs$1.29 billion
03/18/2022$94.65$95.17
+0.55%
$95.68$93.30196,420 shs$1.29 billion
03/18/2022$94.65$95.17
+0.55%
$95.68$93.30196,420 shs$1.29 billion
03/17/2022$96.21$94.65
-1.62%
$95.89$94.5240,326 shs$1.28 billion
03/16/2022$95.35$96.21
+0.90%
$96.77$95.5044,947 shs$1.30 billion
03/15/2022$96.73$95.35
-1.43%
$98.08$94.9741,717 shs$1.29 billion
03/14/2022$96.08$96.73
+0.68%
$98.20$96.4749,973 shs$1.31 billion
03/11/2022$95.48$96.08
+0.63%
$97.61$95.5949,932 shs$1.30 billion
03/10/2022$95.75$95.48
-0.28%
$96.38$93.7730,650 shs$1.29 billion
03/09/2022$94.94$95.75
+0.85%
$96.50$94.6236,252 shs$1.30 billion
03/08/2022$94.45$94.94
+0.52%
$95.81$94.0843,503 shs$1.28 billion
03/07/2022$95.81$94.45
-1.42%
$95.93$94.4164,053 shs$1.28 billion
03/04/2022$96.03$95.81
-0.23%
$96.22$94.6042,898 shs$1.30 billion
03/03/2022$95.35$96.03
+0.71%
$96.38$94.9555,744 shs$1.30 billion
03/02/2022$92.69$95.35
+2.87%
$96.10$93.3341,671 shs$1.14 billion
03/01/2022$95.26$92.69
-2.70%
$95.36$92.1265,633 shs$1.11 billion
02/28/2022$95.40$95.26
-0.15%
$95.59$93.7859,369 shs$1.14 billion
02/25/2022$93.42$95.40
+2.12%
$95.56$93.4137,012 shs$1.14 billion
02/24/2022$94.02$93.42
-0.64%
$93.87$91.2063,628 shs$1.12 billion
02/23/2022$94.73$94.02
-0.75%
$95.50$93.8857,646 shs$1.12 billion
02/22/2022$94.90$94.73
-0.18%
$95.55$94.0748,523 shs$1.13 billion
02/21/2022$94.90$94.90$95.79$94.79846 shs$1.13 billion
02/18/2022$94.90$94.90$96.00$94.7037,734 shs$1.13 billion
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.