Nicolet Bankshares Stock Price History (NASDAQ:NCBS)

Add to My Stocks
$47.82 $0.08 (0.17%) NCBS stock closing price Jan 19, 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. The stock price was at a 5 year high of 48.47 on 04 Jan, 2017 as seen from Nicolet Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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/AN/A
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
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
2016-12-2347.3547.6047.3547.558163N/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
2016-10-1738.7338.8338.6338.7716138N/A3.80
2016-10-1438.5038.6838.5038.683382N/A3.79
2016-10-1338.8538.8538.5038.6812440N/A3.79
2016-10-1238.5138.9738.5138.877022N/A3.81
2016-10-1138.8938.9338.0038.3515950N/A3.76
2016-10-1038.9039.0638.7938.9111832N/A3.82
2016-10-0739.0739.0738.7638.767592N/A3.80
2016-10-0638.7539.1238.7238.947912N/A3.82
2016-10-0538.4839.1238.4838.9911105N/A3.83
2016-10-0438.6838.8937.4538.5911671N/A3.79
2016-10-0338.2238.8837.2138.6912353N/A3.80
2016-09-3037.9038.4937.7638.3510882N/A3.76
2016-09-2937.7038.3237.4937.7610975N/A3.70
2016-09-2837.9038.4737.8338.2212454N/A3.75
2016-09-2737.5738.2437.5737.9111923N/A3.72
2016-09-2638.6138.7038.0838.1511445N/A3.74
2016-09-2337.9838.9437.8038.8022802N/A3.81
2016-09-2237.9538.0037.6837.9418316N/A3.72
2016-09-2137.2037.9537.1937.9216986N/A3.72
2016-09-2037.2437.4736.8237.1811230N/A3.65
2016-09-1937.1137.2136.8237.1510696N/AN/A
2016-09-1637.1837.4136.7737.2178566N/AN/A
2016-09-1536.2637.2436.2637.089376N/AN/A
2016-09-1436.3536.6436.1036.269133N/AN/A
2016-09-1336.7036.7536.4236.4312224N/AN/A
2016-09-1237.2237.2236.6037.0710485N/AN/A
2016-09-0937.0637.1736.6536.7520072N/AN/A
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 48.47 Jan 04,2017
Min Stock Price 31 Feb 26,2016
Avg Stock Price 38.97

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 4.09

NCBS Industry Peers

Company Price Change (%)
Blue Hills Bancorp (BHBK)17.050.1 (0.58%)
Sun Bancorp (SNBC)24.650.2 (0.8%)
Bank Mutual (BKMU)9.60.05 (0.52%)
Citizens Community (CZWI)12.50.19 (1.54%)
Westbury (WBB)21.440.3 (1.42%)
First Community Financial Partners (FCFP)10.750.55 (4.87%)
Old National Bancorp (ONB)17.20.1 (0.58%)

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 47.82 and traded with a volume of 9293 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. .