Nicolet Bnkshr (NQ: NCBS )

79.52 USD -1.48 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 81.10 81.37 79.39 79.52 46,342 -1.48(-1.83%)
May 07, 2021 80.29 81.00 80.29 81.00 28,307 -0.30(-0.37%)
May 06, 2021 80.10 81.64 79.14 81.30 43,040 +0.66(+0.82%)
May 05, 2021 80.35 80.85 79.88 80.64 34,187 -0.05(-0.06%)
May 04, 2021 80.83 81.22 80.12 80.69 76,625 -0.19(-0.23%)
May 03, 2021 80.25 81.06 79.76 80.88 51,269 +1.12(+1.40%)
Apr 30, 2021 79.31 80.60 78.74 79.76 51,800 +0.26(+0.33%)
Apr 29, 2021 80.97 80.97 79.38 79.50 35,858 +0.50(+0.63%)
Apr 28, 2021 79.69 79.96 78.52 79.00 21,303 -0.58(-0.73%)
Apr 27, 2021 79.62 79.64 78.00 79.58 31,793 -0.04(-0.05%)
Apr 26, 2021 79.88 80.75 79.52 79.62 36,905 +0.12(+0.15%)
Apr 23, 2021 78.56 80.02 78.56 79.50 32,300 +1.38(+1.77%)
Apr 22, 2021 78.63 78.63 77.61 78.12 47,782 +0.14(+0.18%)
Apr 21, 2021 77.45 78.06 77.13 77.98 52,259 +1.34(+1.75%)
Apr 20, 2021 77.46 77.78 76.64 76.64 45,254 -0.63(-0.82%)
Apr 19, 2021 77.93 78.01 76.83 77.27 28,973 -0.66(-0.85%)
Apr 16, 2021 79.48 79.48 77.57 77.93 36,400 -0.45(-0.57%)
Apr 15, 2021 78.48 78.48 76.91 78.38 54,360 -0.39(-0.50%)
Apr 14, 2021 77.66 79.18 76.35 78.77 45,571 +0.91(+1.17%)
Apr 13, 2021 75.50 79.20 72.75 77.86 344,436 -6.74(-7.97%)
Apr 12, 2021 84.85 85.35 84.60 84.60 9,277 +0.20(+0.24%)
Apr 09, 2021 83.89 84.63 83.21 84.40 16,800 +0.33(+0.39%)
Apr 08, 2021 82.13 84.31 82.11 84.07 28,964 +0.80(+0.96%)
Apr 07, 2021 82.67 85.65 82.67 83.27 21,228 -1.40(-1.65%)
Apr 06, 2021 84.13 85.50 84.13 84.67 13,472 -0.03(-0.04%)
Apr 05, 2021 84.90 85.72 83.15 84.70 21,647 -0.03(-0.04%)
Apr 01, 2021 83.49 85.20 81.99 84.73 26,400 +1.27(+1.52%)
Mar 31, 2021 84.80 85.98 82.74 83.46 44,950 -1.92(-2.25%)
Mar 30, 2021 84.49 85.66 84.49 85.38 13,258 +1.48(+1.76%)
Mar 29, 2021 85.45 86.07 82.79 83.90 32,101 -2.09(-2.43%)
Mar 26, 2021 85.15 86.00 84.69 85.99 15,800 +1.89(+2.25%)
Mar 25, 2021 82.25 85.24 81.68 84.10 27,234 +1.49(+1.80%)
Mar 24, 2021 83.34 86.25 82.07 82.61 27,229 +0.47(+0.57%)
Mar 23, 2021 83.42 85.28 82.04 82.14 27,217 -2.21(-2.62%)
Mar 22, 2021 84.69 85.14 82.99 84.35 26,805 -1.14(-1.33%)
Mar 19, 2021 84.21 85.93 82.95 85.49 127,000 +0.84(+0.99%)
Mar 18, 2021 83.74 86.07 83.67 84.65 34,359 +0.94(+1.12%)
Mar 17, 2021 83.25 83.79 82.21 83.71 18,120 +0.67(+0.81%)
Mar 16, 2021 83.45 84.00 82.25 83.04 14,622 -1.06(-1.26%)
Mar 15, 2021 85.16 85.24 82.03 84.10 22,631 -1.17(-1.37%)
Mar 12, 2021 85.37 85.57 84.00 85.27 17,400 +0.27(+0.32%)
Mar 11, 2021 84.99 85.75 82.70 85.00 29,875 +0.47(+0.56%)
Mar 10, 2021 83.26 86.07 82.45 84.53 24,327 +2.03(+2.46%)
Mar 09, 2021 82.35 83.95 80.48 82.50 29,186 -0.66(-0.79%)
Mar 08, 2021 79.95 83.82 79.20 83.16 56,425 +3.21(+4.02%)
Mar 05, 2021 78.53 79.95 78.43 79.95 44,200 +1.30(+1.65%)
Mar 04, 2021 77.88 79.44 77.74 78.65 32,203 +0.77(+0.99%)
Mar 03, 2021 77.45 79.94 76.85 77.88 31,162 +0.83(+1.08%)
Mar 02, 2021 76.49 77.81 75.10 77.05 24,704 +0.42(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.