Nicolet Bankshares Stock Price History (NASDAQ:NCBS)

Add to My Stocks
$49.3 $0.08 (0.16%) NCBS stock closing price Apr 28, 2017 (Closing)

The 10 year data of Nicolet Bankshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Nicolet Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Nicolet Bankshares stock price history chart shows that the stock price reached a high of 49.75 on 23 Feb, 2017, and a low of 31 on 23 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2849.4649.9648.9449.301834920.123.67
2017-04-2749.1649.7549.1649.381859020.163.68
2017-04-2548.9349.2448.6348.712388519.883.63
2017-04-2448.3449.0048.3448.931648119.973.65
2017-04-2147.9448.2847.7448.112746520.654.05
2017-04-1347.2047.4746.1246.711535920.053.94
2017-04-1147.5247.9747.5247.82786920.524.03
2017-04-0747.6547.9047.3047.751030520.494.02
2017-04-0647.2647.9546.0647.663162320.464.02
2017-04-0547.4047.6946.6346.903087820.133.95
2017-04-0447.2547.5146.3347.012880620.183.96
2017-04-0347.0747.3845.0047.25754720.283.98
2017-03-3147.2447.5647.0047.342007320.323.99
2017-03-3046.9947.3646.3047.031838920.193.96
2017-03-2946.5047.5046.5047.01989120.183.96
2017-03-2845.8847.4245.5046.932568120.143.95
2017-03-2746.7746.7745.6946.051062819.763.88
2017-03-2447.2848.3647.2347.28444520.293.98
2017-03-2346.0447.3646.0447.261212120.283.98
2017-03-2246.6647.4245.6046.001549319.743.88
2017-03-2149.1449.1445.9546.152257119.813.89
2017-03-2049.1849.3948.8049.15726821.094.14
2017-03-1748.8749.4048.8749.094548721.074.14
2017-03-1648.3049.0348.3048.941567621.004.12
2017-03-1548.0049.1347.7048.213929920.694.06
2017-03-1447.9948.5547.7547.90922420.564.04
2017-03-1348.2748.7947.6647.971122320.594.04
2017-03-1048.6548.9548.2648.421427220.784.08
2017-03-0947.6448.7647.6448.371159820.764.08
2017-03-0848.2748.3047.3247.45966720.374.00
2017-03-0748.1048.5048.0148.241049720.704.06
2017-03-0648.8148.8147.7548.271104420.724.07
2017-03-0348.5148.9347.4848.841380320.964.12
2017-03-0248.5248.6047.9648.36364020.764.07
2017-03-0149.0849.2048.7548.94879521.004.12
2017-02-2849.0049.2548.5948.741727920.924.11
2017-02-2749.0149.3848.7549.07923121.064.13
2017-02-2449.4349.6049.1349.13627121.094.14
2017-02-2349.6549.7549.0749.751021221.354.19
2017-02-2249.2649.7549.2549.73698821.344.19
2017-02-2149.1349.6449.0049.50771521.254.17
2017-02-200.000.000.0049.180N/AN/A
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
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 49.75 Feb 23,2017
Min Stock Price 31 Feb 26,2016
Avg Stock Price 41.24

Nicolet Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 21.35 Feb 23,2017
Min PE Ratio 19.74 Mar 22,2017
Avg PE Ratio 20.59

Nicolet Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.7 Jan 04,2017
Min PS Ratio 3.63 Apr 25,2017
Avg PS Ratio 4.06

NCBS Industry Peers

Company Price Change (%)
Bar Harbor Bankshares (BHB)30.790.12 (0.39%)
Metro Bancorp (METR)28.190 (0%)
Bank Mutual (BKMU)9.20 (0%)
Citizens Community (CZWI)14.210 (0%)
Westbury (WBB)20.70.07 (0.34%)
First Community Financial Partners (FCFP)13.050.3 (2.25%)
Old National Bancorp (ONB)16.80.35 (2.04%)

Nicolet Bankshares historical quotes helps an investor analyze a company's history and do Nicolet Bankshares stock analysis . The price and volume changes on a daily basis is provided in the Nicolet Bankshares stock price history. A large fluctuation in price and volume indicates a highly volatile stock. NCBS saw a high of 49.96, and a low of 48.94 on last trading day. Looking at Nicolet Bankshares stock market history data, the P/S ratio was at a low of 3.63 on 25 Apr, 2017. .