Nicolet Bankshares, Inc. (NIC) NYSE

130.95

+1.7(+1.32%)

Updated at August 18 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025131.62129.25129.25131.62129.291,600
August 14, 2025132.17131.44131.44134.06129.7285,900
August 13, 2025133.64133.85133.85134.43132.966,223
August 12, 2025128.51132.45132.45132.7128.5161,200
August 11, 2025126.85127.48127.48127.48125.5499,200
August 08, 2025126.57126.36126.36127.04125.3338,200
August 07, 2025127.13125.31125.31129.27125.1258,334
August 06, 2025126.62126.39126.39128.01125.556,810
August 05, 2025127.24126.83126.83127.3124.6576,402
August 04, 2025125.96126.62126.62127.05125.9652,400
August 01, 2025128.4125.96125.96128.4125.3185,200
July 31, 2025127.85129129130127.8581,417
July 30, 2025131129.6129.6134.71128.1577,200
July 29, 2025134.8131.48131.48135.21131.3448,831
July 28, 2025133.88133.58133.58134.79133.3553,211
July 25, 2025133.08133.57133.57133.58130.8568,900
July 24, 2025135.85132.93132.93136.41132.682,801
July 23, 2025138.01136.84136.84141.16135.7174,700
July 22, 2025137.97137.31137.31139.6137.1381,600
July 21, 2025140.05138.61138.61141.6138.0988,400
July 18, 2025141.45140.24140.24141.92139.15115,246
July 17, 2025136.27140.41140.41141.79136.27143,729
July 16, 2025126.17136.03136.03137.62126.17235,900
July 15, 2025129.93126.17126.17130.77126.17213,200
July 14, 2025128130.46130.46131128269,100
July 11, 2025129.3128.44128.44130.15128.25213,421
July 10, 2025129.6130.34130.34130.94129.6109,200
July 09, 2025131.4129.75129.75131.4128.4688,122
July 08, 2025129.37130.7130.7132.17129.37101,918
July 07, 2025131.43129.37129.37132.05128.39130,000
July 03, 2025130.36131.53131.53133130.3653,600
July 02, 2025127.02130.08130.08130.66127.02115,405
July 01, 2025123.39127.67127.67127.97122.9379,170
June 30, 2025126.01123.48123.48126.01123.4368,508
June 27, 2025125125.03125.03126.14123.54139,100
June 26, 2025123.11124.85124.85124.85122.2643,832
June 25, 2025122.34122.35122.35123.41121.461,000
June 24, 2025122122.27122.27123.23121.8450,407
June 23, 2025115.88120.9120.9120.9115.8856,938
June 20, 2025117.73116.74116.74119.09116.57295,233
June 18, 2025116.7117.07117.07118.54116.464,600
June 17, 2025115.57116.89116.89118.01115.5763,400
June 16, 2025118.57116.88116.88118.58116.4374,007
June 13, 2025117.84117.18117.18118.09115.9175,923
June 12, 2025118.87118.83118.83118.93117.8350,534
June 11, 2025121.57119.17119.17121.57119.0149,913
June 10, 2025119.03120.59120.59120.86119.0356,800
June 09, 2025117.87118.05118.05119.45117.8760,114
June 06, 2025117.47118.02118.02118.54117.1350,886
June 05, 2025117.07115.76115.76117.07115.7181,562
June 04, 2025120.4116.77116.77120.4116.7348,400
June 03, 2025119.26120.24120.24121.63119.1385,511
June 02, 2025122.23120.5120.5122.23119.9557,817
May 30, 2025123.43122.64122.32124.53122.6475,200
May 29, 2025123.93123.9123.58124.09123.2548,135
May 28, 2025124.52123.84123.52125.35123.7243,600
May 27, 2025123.09125.35125.02125.5122.0246,023
May 23, 2025121.11122.13121.81123.1120.958,706
May 22, 2025121.84122.91122.59123.96121.460,612
May 21, 2025123.05122.97122.97124.3122.1499,786
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved