Nicolet Bankshares Stock Price History (NASDAQ:NCBS)

Add to My Stocks
$49.18 $0.39 (0.8%) NCBS stock closing price Feb 17, 2017 (Closing)

View and download Nicolet Bankshares stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Nicolet Bankshares price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1748.8849.1848.0349.181341121.114.14
2017-02-1648.4048.9848.4048.79955720.944.11
2017-02-1548.2048.7547.3848.541650120.834.09
2017-02-1448.6848.6848.2448.34647720.754.07
2017-02-1348.5849.0048.2848.833360320.964.11
2017-02-1048.5748.6048.2648.431118620.794.08
2017-02-0948.2648.3348.2548.32579720.744.07
2017-02-0848.4448.7048.1548.412115320.784.08
2017-02-0748.4248.5448.2548.47667820.804.08
2017-02-0648.2748.4947.8248.451289320.794.08
2017-02-0348.3748.5048.1148.502494920.824.09
2017-02-0248.5948.5948.2548.31536020.734.07
2017-02-0148.5748.7048.1948.30825320.734.07
2017-01-3148.2048.5048.1848.473150420.804.08
2017-01-3048.2948.5047.8548.143002220.664.06
2017-01-2748.4548.5547.8848.371304320.764.08
2017-01-2647.8548.5247.8548.342241720.754.07
2017-01-2548.4048.5048.3048.482045620.814.08
2017-01-2448.2048.4048.2048.401066320.774.08
2017-01-2348.0048.3247.7648.091169820.644.05
2017-01-2047.9448.0047.8147.953105120.584.04
2017-01-1947.8747.9547.6047.82929320.524.03
2017-01-1847.9447.9447.3247.901015320.564.04
2017-01-1747.5347.9446.8547.4310893N/A4.60
2017-01-160.000.000.0047.660N/AN/A
2017-01-1347.7447.9547.6447.6613391N/A4.62
2017-01-1247.9648.2147.6347.648402N/A4.62
2017-01-1147.7548.4447.6148.2419959N/A4.68
2017-01-1047.6047.7547.6047.7412826N/A4.63
2017-01-0947.3647.7447.0847.578496N/A4.61
2017-01-0648.0048.1647.0547.6712648N/A4.62
2017-01-0548.3648.4547.3647.9412107N/A4.65
2017-01-0448.3948.4847.7548.4713246N/A4.70
2017-01-0347.7348.1246.7548.0836718N/A4.66
2017-01-020.000.000.0047.690N/AN/A
2016-12-3047.7048.0047.3047.6913399N/A4.62
2016-12-2947.5047.9847.4747.699922N/A4.62
2016-12-2847.2547.5047.1647.4511317N/A4.60
2016-12-2747.6047.9446.9047.3120590N/A4.59
2016-12-260.000.000.0047.550N/AN/A
2016-12-2347.3547.6047.3547.558163N/A4.61
2016-12-2247.3847.6046.7647.4532397N/A4.60
2016-12-2146.0547.6145.8047.1818076N/A4.57
2016-12-2044.9546.9044.7046.5520973N/A4.51
2016-12-1944.9545.6644.5044.9426731N/A4.36
2016-12-1644.0844.9844.0844.7970672N/A4.34
2016-12-1544.0044.4944.0044.3626446N/A4.30
2016-12-1443.6944.4943.6444.0134029N/A4.27
2016-12-1344.1044.1443.6343.7323776N/A4.24
2016-12-1244.1744.2543.8044.0130131N/A4.27
2016-12-0944.3544.4944.2444.4626030N/A4.31
2016-12-0843.7044.3543.3044.2330832N/A4.29
2016-12-0744.1144.3443.3043.758925N/A4.24
2016-12-0644.0744.3543.2544.2415849N/A4.29
2016-12-0544.0144.1443.3644.1413749N/A4.28
2016-12-0243.7244.1243.2543.7214364N/A4.24
2016-12-0144.0644.3343.0043.6210975N/A4.23
2016-11-3043.7944.3543.5044.179665N/A4.28
2016-11-2943.0943.7943.0643.639292N/A4.23
2016-11-2843.5143.8042.6642.9854553N/A4.17
2016-11-2543.5643.8843.2943.698170N/A4.23
2016-11-240.000.000.0043.890N/AN/A
2016-11-2343.4544.0043.0043.8913691N/A4.25
2016-11-2243.3043.6543.0043.6416081N/A4.23
2016-11-2143.3843.5043.0143.287078N/A4.20
2016-11-1843.0943.5043.0643.4929160N/A4.22
2016-11-1743.2243.2242.7543.1927486N/A4.19
2016-11-1643.0043.2442.8943.2226691N/A4.19
2016-11-1543.0043.2042.3443.1320978N/A4.18
2016-11-1444.0444.0442.8543.2515847N/A4.19
2016-11-1139.8243.9539.2743.7141019N/A4.24
2016-11-1038.8040.0038.7240.0028155N/A3.88
2016-11-0937.9138.7237.9138.6615702N/A3.75
2016-11-0838.1538.3137.8637.866114N/A3.67
2016-11-0738.5038.5038.3038.4319506N/A3.72
2016-11-0438.1238.4738.1238.285892N/A3.71
2016-11-0338.0138.4638.0138.097285N/A3.69
2016-11-0238.3338.3338.0438.045305N/A3.69
2016-11-0138.7538.7838.1538.379217N/A3.72
2016-10-3138.8438.9538.7038.767161N/A3.76
2016-10-2838.7538.9638.7538.9415471N/A3.77
2016-10-2738.4538.9138.4538.7611914N/A3.76
2016-10-2638.5038.8038.4938.5414933N/A3.74
2016-10-2538.7338.9138.6738.6811056N/A3.75
2016-10-2438.8038.8938.6938.8310475N/A3.76
2016-10-2138.5038.6238.4038.437215N/A3.72
2016-10-2038.5238.7538.5238.638999N/A3.74
2016-10-1938.9939.2438.4338.7262302N/A3.75
2016-10-1838.8538.8738.3438.5510161N/A3.78
Get more Data

Nicolet Bankshares Stock Chart

View NCBS PE ratio, PS ratio stocks charts and compare with peers.
NCBS Chart
Note: Compare Nicolet Bankshares stock price history with the index and industry peers.

Nicolet Bankshares Historical Prices: Past 5 years

Max Stock Price 49.18 Feb 17,2017
Min Stock Price 31 Feb 26,2016
Avg Stock Price 39.95

Nicolet Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 21.11 Feb 17,2017
Min PE Ratio 20.52 Jan 19,2017
Avg PE Ratio 20.76

Nicolet Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.7 Jan 04,2017
Min PS Ratio 3.65 Sep 20,2016
Avg PS Ratio 4.1

NCBS Industry Peers

Company Price Change (%)
Sun Bancorp (SNBC)26.450.25 (0.95%)
Arrow Financial (AROW)35.80.05 (0.14%)
Bank Mutual (BKMU)9.850.05 (0.51%)
Citizens Community (CZWI)12.590.02 (0.16%)
Westbury (WBB)22.620.12 (0.53%)
First Community Financial Partners (FCFP)13.30.2 (1.53%)
Old National Bancorp (ONB)18.70 (0%)

We provide Nicolet Bankshares historical quotes along with PE ratio and PS ratio for doing Nicolet Bankshares fundamental analysis. Nicolet Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. NCBS closed at 49.18 and traded with a volume of 13411 on the last trading day. Looking at Nicolet Bankshares stock market history data, the P/S ratio was at a low of 3.65 on 20 Sep, 2016. .