Nicolet Bnkshr (NQ: NCBS )

75.70 USD -0.15 (-0.20%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 74.93 76.26 74.76 75.85 38,061 +1.32(+1.77%)
Jun 14, 2021 75.35 75.35 73.93 74.53 37,937 -0.74(-0.98%)
Jun 11, 2021 76.10 77.74 74.90 75.27 31,359 -0.27(-0.36%)
Jun 10, 2021 77.00 77.00 75.53 75.54 36,666 -1.05(-1.37%)
Jun 09, 2021 78.23 78.30 76.35 76.59 38,770 -1.94(-2.47%)
Jun 08, 2021 78.53 79.51 78.22 78.53 32,033 -0.31(-0.39%)
Jun 07, 2021 78.33 79.44 77.84 78.84 33,047 +0.55(+0.70%)
Jun 04, 2021 79.60 79.60 78.17 78.29 26,380 -0.84(-1.06%)
Jun 03, 2021 78.90 79.40 78.65 79.13 21,678 +0.15(+0.19%)
Jun 02, 2021 80.00 80.00 78.63 78.98 39,774 -0.80(-1.00%)
Jun 01, 2021 79.33 80.00 79.12 79.78 27,502 +0.48(+0.61%)
May 28, 2021 79.09 79.45 78.41 79.30 22,877 +0.31(+0.39%)
May 27, 2021 77.60 78.99 77.60 78.99 42,179 +1.93(+2.50%)
May 26, 2021 77.11 77.25 76.37 77.06 56,197 +0.50(+0.65%)
May 25, 2021 78.77 79.13 76.36 76.56 31,863 -2.04(-2.60%)
May 24, 2021 78.40 79.01 77.29 78.60 30,558 +0.12(+0.15%)
May 21, 2021 78.36 79.07 77.80 78.48 34,094 +0.75(+0.96%)
May 20, 2021 77.00 77.89 76.32 77.73 39,360 +0.41(+0.53%)
May 19, 2021 78.04 78.04 76.18 77.32 30,495 -0.50(-0.64%)
May 18, 2021 79.40 79.57 77.82 77.82 27,664 -1.66(-2.09%)
May 17, 2021 79.20 80.03 78.00 79.48 34,555 -0.28(-0.35%)
May 14, 2021 78.70 79.83 78.70 79.76 26,263 +1.09(+1.39%)
May 13, 2021 75.90 78.90 75.90 78.67 35,969 +1.60(+2.08%)
May 12, 2021 79.39 79.42 77.02 77.07 44,016 -2.24(-2.82%)
May 11, 2021 80.67 80.67 78.00 79.31 36,184 -0.21(-0.26%)
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%)
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.