Nicolet Bankshares, Inc. (NIC)
NYSE: NIC · Real-Time Price · USD
99.74
-3.10 (-3.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Nicolet Bankshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 101.85 | 102.85 | 101.00 | 102.84 | 102.84 | 0.98% | 66,132 |
Oct 23, 2024 | 101.64 | 102.76 | 100.25 | 101.84 | 101.84 | -0.61% | 84,482 |
Oct 22, 2024 | 100.00 | 102.50 | 99.62 | 102.47 | 102.47 | 2.36% | 58,564 |
Oct 21, 2024 | 101.48 | 101.48 | 99.39 | 100.11 | 100.11 | -1.76% | 36,083 |
Oct 18, 2024 | 105.00 | 105.00 | 101.68 | 101.90 | 101.90 | -2.94% | 44,889 |
Oct 17, 2024 | 104.41 | 105.00 | 103.22 | 104.99 | 104.99 | 0.37% | 37,718 |
Oct 16, 2024 | 101.03 | 104.60 | 100.46 | 104.60 | 104.60 | 5.75% | 71,494 |
Oct 15, 2024 | 98.39 | 100.87 | 97.27 | 98.91 | 98.91 | 1.45% | 40,267 |
Oct 14, 2024 | 96.00 | 97.97 | 95.74 | 97.50 | 97.50 | 0.83% | 27,476 |
Oct 11, 2024 | 96.69 | 96.76 | 95.51 | 96.70 | 96.70 | 3.33% | 23,057 |
Oct 10, 2024 | 92.76 | 93.86 | 92.76 | 93.58 | 93.58 | -0.17% | 23,673 |
Oct 9, 2024 | 91.44 | 93.96 | 91.44 | 93.74 | 93.74 | 2.12% | 28,536 |
Oct 8, 2024 | 92.71 | 92.95 | 91.79 | 91.79 | 91.79 | -0.35% | 15,621 |
Oct 7, 2024 | 92.11 | 92.41 | 91.24 | 92.11 | 92.11 | -0.60% | 28,797 |
Oct 4, 2024 | 92.46 | 92.69 | 91.57 | 92.67 | 92.67 | 1.90% | 25,111 |
Oct 3, 2024 | 90.13 | 91.18 | 90.07 | 90.94 | 90.94 | 0.09% | 32,386 |
Oct 2, 2024 | 91.02 | 92.01 | 90.75 | 90.86 | 90.86 | -0.89% | 21,242 |
Oct 1, 2024 | 95.11 | 95.11 | 91.68 | 91.68 | 91.68 | -4.13% | 33,679 |
Sep 30, 2024 | 93.79 | 96.00 | 93.79 | 95.63 | 95.63 | 1.27% | 31,033 |
Sep 27, 2024 | 94.98 | 95.54 | 93.93 | 94.43 | 94.43 | 0.05% | 22,147 |
Sep 26, 2024 | 94.94 | 95.45 | 93.82 | 94.38 | 94.38 | 0.64% | 25,954 |
Sep 25, 2024 | 93.57 | 95.11 | 93.57 | 93.78 | 93.78 | -1.56% | 30,883 |
Sep 24, 2024 | 96.45 | 96.90 | 94.57 | 95.27 | 95.27 | -1.18% | 22,881 |
Sep 23, 2024 | 97.37 | 97.39 | 96.09 | 96.41 | 96.41 | -0.79% | 35,597 |
Sep 20, 2024 | 98.85 | 98.85 | 96.82 | 97.18 | 97.18 | -2.50% | 99,870 |
Sep 19, 2024 | 99.39 | 100.00 | 97.20 | 99.67 | 99.67 | 2.43% | 44,892 |
Sep 18, 2024 | 95.60 | 101.00 | 95.60 | 97.31 | 97.31 | 0.03% | 45,715 |
Sep 17, 2024 | 98.62 | 99.50 | 97.27 | 97.28 | 97.28 | -0.07% | 37,907 |
Sep 16, 2024 | 96.86 | 97.94 | 96.36 | 97.35 | 97.35 | 1.09% | 35,692 |
Sep 13, 2024 | 95.33 | 96.53 | 94.23 | 96.30 | 96.30 | 2.69% | 34,426 |
Sep 12, 2024 | 94.44 | 94.44 | 92.87 | 93.78 | 93.78 | 0.24% | 25,183 |
Sep 11, 2024 | 93.53 | 93.79 | 91.02 | 93.56 | 93.56 | -1.33% | 21,861 |
Sep 10, 2024 | 94.23 | 94.91 | 92.85 | 94.82 | 94.82 | 0.20% | 22,836 |
Sep 9, 2024 | 94.04 | 95.43 | 94.00 | 94.63 | 94.63 | 0.62% | 35,476 |
Sep 6, 2024 | 96.19 | 96.19 | 92.86 | 94.05 | 94.05 | -2.06% | 39,675 |
Sep 5, 2024 | 98.16 | 98.29 | 95.77 | 96.03 | 96.03 | -0.96% | 54,741 |
Sep 4, 2024 | 97.79 | 97.79 | 96.25 | 96.96 | 96.96 | -1.06% | 35,265 |
Sep 3, 2024 | 96.84 | 98.24 | 96.11 | 98.00 | 98.00 | -0.31% | 66,051 |
Aug 30, 2024 | 98.92 | 99.52 | 96.54 | 98.30 | 98.02 | 0.21% | 34,812 |
Aug 29, 2024 | 99.39 | 99.39 | 97.44 | 98.09 | 97.81 | 0.06% | 44,670 |
Aug 28, 2024 | 96.66 | 99.12 | 96.31 | 98.03 | 97.75 | 0.54% | 22,968 |
Aug 27, 2024 | 96.49 | 97.75 | 96.49 | 97.50 | 97.22 | -0.65% | 24,000 |
Aug 26, 2024 | 100.00 | 100.00 | 98.09 | 98.14 | 97.86 | -0.39% | 33,222 |
Aug 23, 2024 | 92.77 | 100.13 | 92.12 | 98.52 | 98.24 | 7.11% | 46,164 |
Aug 22, 2024 | 92.32 | 92.92 | 91.82 | 91.98 | 91.72 | -0.51% | 38,245 |
Aug 21, 2024 | 93.69 | 93.69 | 91.31 | 92.45 | 92.19 | -0.17% | 21,102 |
Aug 20, 2024 | 92.77 | 93.81 | 91.82 | 92.61 | 92.35 | -0.55% | 59,938 |
Aug 19, 2024 | 92.61 | 93.47 | 91.22 | 93.12 | 92.86 | 1.38% | 31,678 |
Aug 16, 2024 | 88.88 | 92.00 | 88.88 | 91.85 | 91.59 | 3.41% | 44,425 |
Aug 15, 2024 | 89.51 | 91.02 | 88.66 | 88.82 | 88.57 | 1.73% | 65,212 |
Aug 14, 2024 | 88.14 | 88.14 | 86.03 | 87.31 | 87.06 | 0.23% | 39,420 |
Aug 13, 2024 | 87.22 | 87.55 | 85.68 | 87.11 | 86.86 | 1.07% | 29,977 |
Aug 12, 2024 | 87.69 | 89.26 | 86.00 | 86.19 | 85.94 | -1.23% | 33,819 |
Aug 9, 2024 | 88.23 | 88.23 | 86.75 | 87.26 | 87.01 | -1.32% | 29,891 |
Aug 8, 2024 | 89.01 | 89.01 | 87.97 | 88.43 | 88.18 | 0.84% | 29,475 |
Aug 7, 2024 | 89.86 | 90.78 | 87.41 | 87.69 | 87.44 | -1.12% | 27,729 |
Aug 6, 2024 | 88.58 | 89.58 | 87.82 | 88.68 | 88.43 | -0.71% | 31,451 |
Aug 5, 2024 | 89.26 | 91.39 | 87.86 | 89.31 | 89.06 | -4.59% | 44,776 |
Aug 2, 2024 | 92.21 | 93.74 | 90.36 | 93.61 | 93.34 | -2.52% | 49,312 |
Aug 1, 2024 | 100.53 | 100.53 | 95.42 | 96.03 | 95.76 | -4.50% | 48,013 |
Jul 31, 2024 | 101.68 | 103.28 | 100.53 | 100.56 | 100.27 | -1.40% | 69,180 |
Jul 30, 2024 | 101.60 | 102.67 | 100.41 | 101.99 | 101.70 | 0.78% | 55,008 |
Jul 29, 2024 | 104.18 | 104.58 | 100.40 | 101.20 | 100.91 | -2.36% | 66,836 |
Jul 26, 2024 | 102.50 | 103.72 | 100.89 | 103.65 | 103.36 | 1.59% | 92,866 |
Jul 25, 2024 | 100.02 | 103.88 | 100.02 | 102.03 | 101.74 | 1.64% | 103,259 |
Jul 24, 2024 | 102.71 | 104.10 | 100.10 | 100.38 | 100.09 | -2.70% | 87,183 |
Jul 23, 2024 | 99.01 | 103.56 | 99.01 | 103.17 | 102.88 | 2.99% | 107,644 |
Jul 22, 2024 | 97.43 | 100.43 | 95.45 | 100.17 | 99.89 | 2.93% | 106,264 |
Jul 19, 2024 | 98.00 | 98.60 | 96.33 | 97.32 | 97.04 | -1.03% | 122,109 |
Jul 18, 2024 | 100.19 | 102.67 | 96.16 | 98.33 | 98.05 | -2.46% | 115,967 |
Jul 17, 2024 | 95.00 | 101.65 | 91.33 | 100.81 | 100.52 | 8.14% | 175,589 |
Jul 16, 2024 | 89.15 | 93.76 | 89.15 | 93.22 | 92.95 | 4.53% | 83,690 |
Jul 15, 2024 | 86.00 | 91.13 | 86.00 | 89.18 | 88.93 | 2.61% | 101,117 |
Jul 12, 2024 | 87.00 | 87.75 | 85.90 | 86.91 | 86.66 | 0.29% | 69,938 |
Jul 11, 2024 | 83.76 | 86.95 | 82.78 | 86.66 | 86.41 | 3.90% | 105,633 |
Jul 10, 2024 | 82.12 | 83.44 | 82.12 | 83.41 | 83.17 | 1.45% | 38,209 |
Jul 9, 2024 | 80.38 | 82.84 | 80.05 | 82.22 | 81.99 | 1.73% | 24,747 |
Jul 8, 2024 | 80.71 | 80.96 | 80.06 | 80.82 | 80.59 | 1.01% | 27,730 |
Jul 5, 2024 | 81.27 | 81.27 | 79.84 | 80.01 | 79.78 | -0.88% | 19,862 |
Jul 3, 2024 | 82.97 | 82.97 | 80.66 | 80.72 | 80.49 | -2.16% | 16,334 |
Jul 2, 2024 | 82.16 | 82.82 | 81.91 | 82.50 | 82.27 | 1.29% | 20,712 |
Jul 1, 2024 | 82.48 | 83.00 | 80.12 | 81.45 | 81.22 | -1.91% | 30,996 |
Jun 28, 2024 | 81.00 | 83.11 | 81.00 | 83.04 | 82.80 | 3.25% | 212,761 |
Jun 27, 2024 | 79.65 | 80.68 | 79.43 | 80.43 | 80.20 | 1.84% | 31,563 |
Jun 26, 2024 | 77.49 | 79.44 | 77.49 | 78.98 | 78.76 | 0.88% | 22,643 |
Jun 25, 2024 | 79.20 | 79.20 | 78.29 | 78.29 | 78.07 | -1.24% | 18,237 |
Jun 24, 2024 | 77.69 | 79.68 | 77.69 | 79.27 | 79.04 | 1.81% | 20,492 |
Jun 21, 2024 | 77.88 | 78.22 | 77.50 | 77.86 | 77.64 | -0.35% | 62,399 |
Jun 20, 2024 | 78.36 | 79.05 | 77.53 | 78.13 | 77.91 | -0.99% | 41,822 |
Jun 18, 2024 | 78.66 | 79.39 | 78.50 | 78.91 | 78.69 | 0.34% | 24,968 |
Jun 17, 2024 | 77.40 | 78.69 | 77.25 | 78.64 | 78.42 | 1.46% | 35,169 |
Jun 14, 2024 | 77.84 | 78.53 | 77.23 | 77.51 | 77.29 | -1.15% | 23,367 |
Jun 13, 2024 | 79.04 | 81.02 | 77.78 | 78.41 | 78.19 | -1.30% | 29,164 |
Jun 12, 2024 | 80.00 | 81.49 | 78.00 | 79.44 | 79.21 | 2.28% | 45,658 |
Jun 11, 2024 | 77.22 | 78.50 | 76.01 | 77.67 | 77.45 | 0.19% | 37,533 |
Jun 10, 2024 | 78.58 | 78.58 | 76.99 | 77.52 | 77.30 | -1.42% | 30,276 |
Jun 7, 2024 | 79.06 | 79.40 | 78.29 | 78.64 | 78.42 | -0.84% | 21,293 |
Jun 6, 2024 | 78.69 | 79.31 | 78.24 | 79.31 | 79.08 | 0.69% | 20,683 |
Jun 5, 2024 | 79.06 | 79.06 | 78.48 | 78.77 | 78.55 | 0.92% | 13,656 |
Jun 4, 2024 | 78.75 | 78.75 | 77.79 | 78.05 | 77.83 | -1.24% | 11,869 |