Nicolet Bankshares Inc. Common Stockのデータ

Nicolet Bankshares Inc. Common Stockの基本情報

名前 Nicolet Bankshares Inc. Common Stock
ティッカー NCBS
国 United States
上場年 nan
セクター Finance

Nicolet Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.65 73.16 73.61 74.23 27200.0 74.23
2021-02-12 73.77 72.11 72.75 73.7 60000.0 73.7
2021-02-11 73.75 72.76 72.9 73.21 23400.0 73.21
2021-02-10 73.65 71.82 73.65 72.12 28100.0 72.12
2021-02-09 73.75 72.12 72.93 73.49 30900.0 73.49
2021-02-08 73.76 69.97 71.94 73.76 37100.0 73.76
2021-02-05 71.96 70.75 70.83 71.5 13400.0 71.5
2021-02-04 71.64 69.99 71.03 70.81 18600.0 70.81
2021-02-03 70.41 68.35 70.13 70.3 23800.0 70.3
2021-02-02 71.18 68.39 68.74 70.29 33900.0 70.29
2021-02-01 69.61 67.54 68.34 68.63 16200.0 68.63
2021-01-29 69.19 67.76 68.77 67.79 32500.0 67.79
2021-01-28 69.69 67.47 69.46 68.7 23500.0 68.7
2021-01-27 70.66 67.51 69.79 68.21 40100.0 68.21
2021-01-26 72.51 71.29 72.25 71.29 15600.0 71.29
2021-01-25 72.7 71.16 72.56 72.7 15800.0 72.7
2021-01-22 73.71 71.41 71.69 73.23 21400.0 73.23
2021-01-21 72.65 71.26 72.64 72.6 13100.0 72.6
2021-01-20 73.28 71.9 72.5 72.82 16500.0 72.82
2021-01-19 73.0 71.52 71.7 72.24 28200.0 72.24
2021-01-15 72.94 70.83 71.52 72.26 24800.0 72.26
2021-01-14 72.69 71.92 71.92 72.56 18000.0 72.56
2021-01-13 72.98 71.47 72.38 71.55 16900.0 71.55
2021-01-12 72.8 70.99 70.99 72.8 24500.0 72.8
2021-01-11 71.53 69.19 70.3 71.53 19500.0 71.53
2021-01-08 71.76 69.63 71.75 70.01 28000.0 70.01
2021-01-07 72.39 69.81 71.75 72.2 42600.0 72.2
2021-01-06 72.32 68.9 68.9 71.21 54400.0 71.21
2021-01-05 69.0 67.5 67.53 67.81 18800.0 67.81
2021-01-04 67.67 66.26 66.9 67.47 21800.0 67.47
2020-12-31 67.12 66.16 67.0 66.35 16600.0 66.35
2020-12-30 67.71 66.92 67.21 67.63 20400.0 67.63
2020-12-29 68.03 66.78 67.94 67.23 13700.0 67.23
2020-12-28 69.14 67.81 68.2 68.35 24700.0 68.35
2020-12-24 68.39 67.91 68.39 67.98 18700.0 67.98
2020-12-23 68.9 67.38 67.39 68.87 25200.0 68.87
2020-12-22 68.54 67.58 68.01 67.72 24900.0 67.72
2020-12-21 69.0 67.11 68.81 68.36 28000.0 68.36
2020-12-18 70.37 68.01 69.91 68.42 113100.0 68.42
2020-12-17 69.94 69.05 69.74 69.67 26300.0 69.67
2020-12-16 70.43 69.05 70.42 69.24 18600.0 69.24
2020-12-15 70.45 69.25 69.27 70.19 29800.0 70.19
2020-12-14 70.08 68.85 69.44 69.26 21200.0 69.26
2020-12-11 70.53 68.8 68.98 69.07 24800.0 69.07
2020-12-10 70.47 69.29 69.73 70.0 17300.0 70.0
2020-12-09 71.4 70.15 71.4 70.36 31300.0 70.36
2020-12-08 71.6 69.75 70.23 71.41 17700.0 71.41
2020-12-07 70.77 69.26 69.35 70.24 21100.0 70.24
2020-12-04 69.99 69.0 69.0 69.96 13100.0 69.96
2020-12-03 69.96 68.35 68.88 68.54 17700.0 68.54
2020-12-02 69.29 67.91 67.91 68.9 15700.0 68.9
2020-12-01 69.15 67.01 67.87 67.91 32800.0 67.91
2020-11-30 68.72 66.34 68.17 66.51 61000.0 66.51
2020-11-27 69.78 67.51 69.54 68.84 22100.0 68.84
2020-11-25 70.52 69.05 69.68 69.71 25800.0 69.71
2020-11-24 70.52 68.68 69.46 70.35 57200.0 70.35
2020-11-23 69.24 68.2 68.75 68.75 28000.0 68.75
2020-11-20 68.52 66.58 67.96 68.44 28500.0 68.44
2020-11-19 68.85 66.24 67.78 68.85 28100.0 68.85
2020-11-18 68.79 66.59 67.2 68.01 31200.0 68.01
2020-11-17 68.99 66.21 67.16 67.57 30900.0 67.57
2020-11-16 67.99 66.77 67.04 67.99 22000.0 67.99
2020-11-13 66.2 64.75 65.91 65.41 23700.0 65.41
2020-11-12 65.97 64.07 65.14 65.7 21100.0 65.7
2020-11-11 67.62 65.27 67.46 66.29 29100.0 66.29
2020-11-10 67.95 64.82 64.82 67.95 50100.0 67.95
2020-11-09 66.79 63.15 63.24 64.23 67500.0 64.23
2020-11-06 62.94 59.93 62.94 60.3 31600.0 60.3
2020-11-05 63.57 60.61 60.61 62.14 30300.0 62.14
2020-11-04 63.26 60.25 63.26 60.63 37600.0 60.63
2020-11-03 64.58 62.29 63.22 64.12 32200.0 64.12
2020-11-02 63.2 61.8 62.49 62.4 27500.0 62.4
2020-10-30 62.59 61.02 61.14 61.7 29500.0 61.7
2020-10-29 62.39 60.05 60.36 61.74 19200.0 61.74
2020-10-28 61.84 60.25 61.72 60.68 23800.0 60.68
2020-10-27 63.23 61.57 63.23 61.66 25500.0 61.66
2020-10-26 63.59 62.15 63.16 63.43 28100.0 63.43
2020-10-23 66.76 63.58 64.8 64.01 51800.0 64.01
2020-10-22 64.42 62.49 62.6 64.06 28400.0 64.06
2020-10-21 63.53 60.84 60.89 62.7 53000.0 62.7
2020-10-20 60.5 59.78 59.91 60.47 28100.0 60.47
2020-10-19 60.81 59.34 59.41 59.65 28900.0 59.65
2020-10-16 60.41 58.39 59.43 59.41 40000.0 59.41
2020-10-15 60.54 58.0 58.0 59.94 24800.0 59.94
2020-10-14 60.2 59.01 59.94 59.01 18900.0 59.01
2020-10-13 60.83 57.06 60.49 59.48 30500.0 59.48
2020-10-12 61.0 59.75 59.98 61.0 32400.0 61.0
2020-10-09 60.74 59.15 60.33 60.36 32200.0 60.36
2020-10-08 61.23 59.37 59.37 60.32 42900.0 60.32
2020-10-07 60.2 59.15 59.22 59.42 30300.0 59.42
2020-10-06 60.92 58.1 59.94 58.18 32900.0 58.18
2020-10-05 59.34 57.95 58.08 59.11 15500.0 59.11
2020-10-02 57.61 54.01 54.68 57.3 18700.0 57.3
2020-10-01 55.93 54.34 54.75 55.66 52600.0 55.66
2020-09-30 55.54 54.48 55.4 54.61 23500.0 54.61
2020-09-29 55.7 54.56 55.56 55.38 13400.0 55.38
2020-09-28 56.44 55.27 55.51 55.9 21600.0 55.9
2020-09-25 55.24 53.23 53.39 54.77 40300.0 54.77
2020-09-24 55.4 53.64 53.76 53.98 40000.0 53.98
2020-09-23 55.54 53.4 55.1 53.72 35800.0 53.72
2020-09-22 56.87 54.75 56.87 54.86 34100.0 54.86
2020-09-21 58.68 56.1 58.43 56.46 40200.0 56.46
2020-09-18 60.09 59.21 60.08 59.53 80400.0 59.53
2020-09-17 59.62 57.97 58.76 59.41 23800.0 59.41
2020-09-16 59.55 58.35 58.46 59.16 26500.0 59.16
2020-09-15 59.47 58.43 59.21 58.69 24300.0 58.69
2020-09-14 59.44 57.8 58.01 59.11 27300.0 59.11
2020-09-11 58.79 57.8 58.44 57.92 18600.0 57.92
2020-09-10 60.15 58.16 59.6 58.44 28100.0 58.44
2020-09-09 59.8 58.5 59.3 59.27 27700.0 59.27
2020-09-08 59.4 57.46 59.25 58.81 30500.0 58.81
2020-09-04 61.08 59.12 61.08 59.96 20500.0 59.96
2020-09-03 61.0 59.83 60.73 60.35 31300.0 60.35
2020-09-02 60.95 59.39 60.27 60.46 27800.0 60.46
2020-09-01 60.71 59.95 60.03 60.58 16700.0 60.58
2020-08-31 60.74 59.88 60.56 60.02 26700.0 60.02
2020-08-28 61.12 60.02 61.12 60.89 16900.0 60.89
2020-08-27 60.69 58.94 59.61 60.48 28300.0 60.48
2020-08-26 60.65 59.35 60.25 59.52 27100.0 59.52
2020-08-25 60.91 59.89 60.75 60.68 24300.0 60.68
2020-08-24 60.5 57.6 58.9 60.39 32400.0 60.39
2020-08-21 58.7 57.65 58.42 58.3 54300.0 58.3
2020-08-20 59.26 58.75 59.16 58.77 20200.0 58.77
2020-08-19 60.17 58.42 59.12 60.05 23600.0 60.05
2020-08-18 59.8 58.34 59.8 59.32 18600.0 59.32
2020-08-17 60.16 59.65 60.16 60.07 11600.0 60.07
2020-08-14 60.87 59.4 59.58 60.31 11600.0 60.31
2020-08-13 60.69 59.75 60.05 60.01 21600.0 60.01
2020-08-12 61.49 59.98 61.38 60.36 13600.0 60.36
2020-08-11 61.51 60.1 61.29 60.38 22200.0 60.38
2020-08-10 61.6 59.81 59.82 60.51 24700.0 60.51
2020-08-07 60.55 57.68 57.68 60.26 18000.0 60.26
2020-08-06 58.5 57.5 57.71 57.87 14900.0 57.87
2020-08-05 57.98 56.16 57.07 57.66 27700.0 57.66
2020-08-04 57.15 56.06 56.36 56.48 23900.0 56.48
2020-08-03 57.09 56.05 56.49 56.73 17800.0 56.73
2020-07-31 56.61 55.35 56.57 56.02 28900.0 56.02
2020-07-30 58.38 56.4 57.43 56.4 29000.0 56.4
2020-07-29 58.8 56.75 57.01 58.26 13100.0 58.26
2020-07-28 57.29 55.28 55.28 56.98 24800.0 56.98
2020-07-27 56.7 55.31 56.53 55.64 30700.0 55.64
2020-07-24 57.41 56.6 57.01 57.01 27900.0 57.01
2020-07-23 57.08 54.81 54.86 56.6 28000.0 56.6
2020-07-22 56.41 53.44 54.0 55.18 52500.0 55.18
2020-07-21 54.02 52.48 52.48 54.0 18600.0 54.0
2020-07-20 52.27 51.6 51.88 51.77 15600.0 51.77
2020-07-17 53.26 52.12 52.3 52.4 25900.0 52.4
2020-07-16 53.59 51.25 53.0 52.68 20500.0 52.68
2020-07-15 54.2 51.96 52.01 53.16 31800.0 53.16
2020-07-14 52.32 50.9 51.57 51.32 18300.0 51.32
2020-07-13 52.7 50.53 51.22 51.6 20900.0 51.6
2020-07-10 50.74 49.5 49.5 50.42 38000.0 50.42
2020-07-09 51.59 48.81 51.22 49.45 40300.0 49.45
2020-07-08 52.05 50.11 51.62 51.29 24400.0 51.29
2020-07-07 53.7 51.8 53.48 51.99 18500.0 51.99
2020-07-06 54.75 53.74 54.49 54.15 25200.0 54.15
2020-07-02 54.93 53.05 54.79 53.5 18100.0 53.5
2020-07-01 55.0 53.4 54.96 53.92 35400.0 53.92
2020-06-30 55.46 54.08 54.08 54.8 36300.0 54.8
2020-06-29 54.9 52.52 52.71 54.9 25700.0 54.9
2020-06-26 53.65 51.24 53.65 51.76 59100.0 51.76
2020-06-25 54.44 52.09 52.09 54.44 26900.0 54.44
2020-06-24 53.63 52.23 53.39 52.56 19100.0 52.56
2020-06-23 56.3 54.17 56.3 54.17 9200.0 54.17
2020-06-22 55.59 53.52 53.87 55.35 17000.0 55.35
2020-06-19 55.43 53.18 55.43 55.01 78000.0 55.01
2020-06-18 55.23 52.06 53.31 54.78 18900.0 54.78
2020-06-17 56.58 53.65 56.58 53.8 12200.0 53.8
2020-06-16 57.43 55.0 57.0 56.92 27600.0 56.92
2020-06-15 54.99 52.34 52.9 54.59 23300.0 54.59
2020-06-12 56.42 52.21 56.42 54.89 29700.0 54.89
2020-06-11 56.91 53.93 55.9 54.06 40900.0 54.06
2020-06-10 60.26 56.92 58.68 57.13 21700.0 57.13
2020-06-09 59.91 57.99 59.24 59.11 19200.0 59.11
2020-06-08 60.95 59.04 60.26 59.93 23900.0 59.93
2020-06-05 61.48 58.46 60.01 60.43 45200.0 60.43
2020-06-04 57.67 55.36 56.34 56.74 20300.0 56.74
2020-06-03 58.05 54.06 56.03 56.53 20500.0 56.53
2020-06-02 56.06 53.27 56.06 54.8 15000.0 54.8
2020-06-01 56.69 50.01 55.64 55.6 20800.0 55.6
2020-05-29 56.9 54.76 56.18 55.91 36600.0 55.91
2020-05-28 60.5 56.36 60.5 56.55 22900.0 56.55
2020-05-27 60.74 56.2 57.21 59.6 53800.0 59.6
2020-05-26 56.27 53.99 54.0 55.64 43900.0 55.64
2020-05-22 53.62 52.21 53.62 52.97 12100.0 52.97
2020-05-21 53.7 53.25 53.5 53.55 20400.0 53.55
2020-05-20 53.98 51.78 51.78 53.98 31500.0 53.98
2020-05-19 53.3 50.15 53.13 50.34 31900.0 50.34
2020-05-18 53.98 50.0 50.0 53.89 51200.0 53.89
2020-05-15 49.94 48.41 48.41 49.47 26600.0 49.47
2020-05-14 49.57 45.87 46.25 48.62 43500.0 48.62
2020-05-13 48.5 45.33 48.5 47.27 42900.0 47.27
2020-05-12 51.39 48.99 51.39 48.99 46200.0 48.99
2020-05-11 53.02 50.86 52.45 51.05 33600.0 51.05
2020-05-08 53.98 52.73 52.73 53.48 24300.0 53.48
2020-05-07 52.23 50.98 51.98 51.52 27500.0 51.52
2020-05-06 52.15 50.9 52.15 51.12 22800.0 51.12
2020-05-05 54.56 51.72 54.56 51.72 28000.0 51.72
2020-05-04 53.54 51.41 53.04 53.54 23000.0 53.54
2020-05-01 54.86 52.19 54.19 54.13 39500.0 54.13
2020-04-30 57.12 54.86 56.19 55.02 26500.0 55.02
2020-04-29 59.42 56.05 56.39 57.96 40200.0 57.96
2020-04-28 55.53 53.41 55.17 54.92 41900.0 54.92
2020-04-27 55.37 51.4 51.89 53.98 34300.0 53.98
2020-04-24 51.65 50.5 51.44 51.13 16800.0 51.13
2020-04-23 52.06 50.68 51.4 51.53 28700.0 51.53
2020-04-22 51.15 49.14 50.12 50.9 27600.0 50.9
2020-04-21 51.83 50.15 50.61 51.19 13400.0 51.19
2020-04-20 53.48 51.33 51.61 52.88 22300.0 52.88
2020-04-17 53.49 52.0 52.43 53.05 35400.0 53.05
2020-04-16 52.96 49.65 51.96 51.1 41000.0 51.1
2020-04-15 55.32 51.5 54.02 52.27 38000.0 52.27
2020-04-14 57.63 55.18 57.12 55.73 29800.0 55.73
2020-04-13 58.24 55.11 58.24 55.66 17800.0 55.66
2020-04-09 59.23 54.71 56.83 58.96 37000.0 58.96
2020-04-08 55.85 52.66 54.06 55.42 38100.0 55.42
2020-04-07 56.73 52.17 55.93 52.57 32000.0 52.57
2020-04-06 55.75 52.17 52.17 55.24 49600.0 55.24
2020-04-03 52.68 48.81 50.72 50.35 26300.0 50.35
2020-04-02 53.36 49.78 50.0 51.41 37300.0 51.41
2020-04-01 52.24 50.02 52.09 50.06 48500.0 50.06
2020-03-31 55.94 52.09 54.66 54.58 49300.0 54.58
2020-03-30 55.9 52.32 54.93 55.63 33400.0 55.63
2020-03-27 56.0 53.08 55.68 53.08 32100.0 53.08
2020-03-26 57.44 55.03 55.03 57.44 30700.0 57.44
2020-03-25 55.58 52.6 54.62 53.51 36200.0 53.51
2020-03-24 55.11 52.79 55.03 54.99 35200.0 54.99
2020-03-23 56.32 47.34 56.32 51.85 60500.0 51.85
2020-03-20 60.91 54.65 60.86 56.65 100200.0 56.65
2020-03-19 62.02 56.25 57.35 61.44 76600.0 61.44
2020-03-18 60.0 56.38 57.89 59.13 49900.0 59.13
2020-03-17 61.79 53.94 53.94 61.52 88500.0 61.52
2020-03-16 57.13 52.65 52.97 52.98 52400.0 52.98
2020-03-13 58.85 56.24 56.77 58.71 75300.0 58.71
2020-03-12 57.39 52.8 54.28 54.52 88000.0 54.52
2020-03-11 61.14 56.44 60.4 57.4 69900.0 57.4
2020-03-10 62.5 59.47 59.47 62.44 47700.0 62.44
2020-03-09 64.43 58.38 61.37 59.27 53900.0 59.27
2020-03-06 65.84 63.64 64.51 65.29 51900.0 65.29
2020-03-05 67.91 64.71 67.18 65.92 32900.0 65.92
2020-03-04 68.65 67.0 68.41 68.29 46400.0 68.29
2020-03-03 69.41 66.98 68.33 67.53 37200.0 67.53
2020-03-02 68.44 65.82 67.3 68.35 74500.0 68.35
2020-02-28 67.97 65.61 67.47 66.45 54800.0 66.45
2020-02-27 70.51 68.03 69.74 68.68 47300.0 68.68
2020-02-26 72.0 70.29 71.2 70.49 24700.0 70.49
2020-02-25 72.52 70.76 72.17 70.97 31600.0 70.97
2020-02-24 72.94 71.9 71.9 72.32 19200.0 72.32
2020-02-21 73.51 72.15 73.27 73.14 33700.0 73.14
2020-02-20 73.19 72.25 72.31 73.19 21200.0 73.19
2020-02-19 72.7 72.03 72.7 72.51 15000.0 72.51
2020-02-18 72.66 71.81 72.36 72.66 21500.0 72.66