Nicolet Bankshares, Inc. (NIC) NYSE

129.36

+0.48(+0.37%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025129.54129.36129.36130.39127.8762,253
December 03, 2025126.12128.88128.88129.27125.66123,300
December 02, 2025127.15125.83125.83127.46125.4875,100
December 01, 2025124.96126.48126.48127.05124.79146,200
November 28, 2025127.05125.98125.98127.39125.3957,800
November 26, 2025125.95127.26127.26127.44125.8296,500
November 25, 2025122.87126.76126.76127.29122.87118,100
November 24, 2025121.33122.61122.61122.65120.07149,100
November 21, 2025120.83121.66121.66123.27119.52242,641
November 20, 2025121.1120.2120.2122.62118.33163,734
November 19, 2025120.3120.04120.04121.15119.0197,419
November 18, 2025119.75120.75120.64121.04119.68105,438
November 17, 2025124.97119.77119.77125.83119.44171,400
November 14, 2025124.92124.7124.7125.29122.98106,520
November 13, 2025124.5125.24125.24125.91123.78169,700
November 12, 2025126.06124.7124.7126.2124.1598,700
November 11, 2025126.2124.37124.37126.2123.8585,300
November 10, 2025124.65125.39125.39127.63122.76107,400
November 07, 2025124.82123.53123.53124.82121.5773,682
November 06, 2025123.28124.36124.36125.41123142,900
November 05, 2025120.89124124124.99119.38204,423
November 04, 2025120.43120.28120.28122.08117.71128,300
November 03, 2025118.34120.72120.72121.17117.54150,413
October 31, 2025114.78118.14118.14118.3114.44246,400
October 30, 2025115.93116.05116.05118.39115.04128,700
October 29, 2025120.29115.04115.04123.36114.5172,405
October 28, 2025122.97120.56120.56122.97119.52133,200
October 27, 2025126.53122.84122.84128.4121.82184,234
October 24, 2025123.34124.27124.27125.15116.42405,735
October 23, 2025130.15126.06126.06130.15125.89109,387
October 22, 2025129.75130.31130.31130.78127.46108,537
October 21, 2025127.9129.4129.4129.72127.2568,400
October 20, 2025126.02128.49128.49128.69124.5849,327
October 17, 2025123.64125125125.53122.5670,167
October 16, 2025131.75122.28122.28131.75121.25125,000
October 15, 2025135.83132.06132.06135.99131.11117,743
October 14, 2025130.42135.26135.26136.38129.887,205
October 13, 2025129.82130.6130.6130.93128.464,500
October 10, 2025132.46128.59128.59133.56128.2684,471
October 09, 2025132.27131.59131.59133.19130.7452,514
October 08, 2025134.1132.94132.94134.1132.542,748
October 07, 2025134.99132.9132.9136.49132.8360,700
October 06, 2025134.49135.26135.26136.83133.5997,200
October 03, 2025132.43133.57133.57134.06131.4281,500
October 02, 2025130.92131.6131.6131.65129.7947,200
October 01, 2025133.27131.79131.79133.27131.1155,400
September 30, 2025133.92134.5134.5134.59133.192,400
September 29, 2025134.24133.61133.61134.33132.0285,500
September 26, 2025132.77134.17134.17134.32132.651,800
September 25, 2025130.6132.6132.6132.98128.7379,621
September 24, 2025130.38130.44130.44132.5913080,900
September 23, 2025131.6130.8130.8133.68130.5570,900
September 22, 2025133.8131.3131.3133.8130.8477,840
September 19, 2025136.6133.63133.63136.6133.62216,000
September 18, 2025133.47136.61136.61137.33132.7581,315
September 17, 2025132.67132.81132.81136.19131.5965,050
September 16, 2025133.04132.45132.45133.76130.940,500
September 15, 2025134.68133.9133.9135.61133.136,504
September 12, 2025134.77134.63134.63135.34133.9338,617
September 11, 2025135.4135.15135.15135.42133.559,011
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved