Skip to main content

Nicolet Bankshares Inc. Common Stock (NY: NIC )

109.85 -0.66 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 110.95 112.24 109.85 109.85 44,500 -0.66(-0.60%)
Mar 12, 2025 109.99 111.81 109.02 110.51 55,045 +0.77(+0.70%)
Mar 11, 2025 110.20 111.86 109.74 109.74 61,603 -0.67(-0.61%)
Mar 10, 2025 114.05 114.37 110.39 110.41 77,616 -5.57(-4.80%)
Mar 07, 2025 115.95 117.07 114.55 115.98 53,072 -0.94(-0.80%)
Mar 06, 2025 114.53 117.50 114.01 116.92 61,823 +0.65(+0.56%)
Mar 05, 2025 116.47 117.67 114.98 116.27 87,156 +0.09(+0.08%)
Mar 04, 2025 118.98 119.00 116.09 116.18 63,869 -3.76(-3.13%)
Mar 03, 2025 119.70 121.52 119.05 119.94 55,980 +0.07(+0.06%)
Feb 28, 2025 119.07 120.12 118.36 119.87 51,486 +1.16(+0.98%)
Feb 27, 2025 117.01 119.38 117.01 118.71 45,254 +1.40(+1.19%)
Feb 26, 2025 117.68 118.60 116.79 117.31 51,768 -0.57(-0.48%)
Feb 25, 2025 116.49 118.89 116.49 117.88 66,678 +1.77(+1.52%)
Feb 24, 2025 117.36 118.09 116.06 116.11 44,145 -0.92(-0.79%)
Feb 21, 2025 120.00 120.00 116.93 117.03 68,478 -2.18(-1.83%)
Feb 20, 2025 118.81 119.62 117.50 119.21 60,010 +0.48(+0.40%)
Feb 19, 2025 118.00 119.31 117.90 118.73 29,728 +0.20(+0.17%)
Feb 18, 2025 118.48 119.96 118.00 118.53 36,765 +0.05(+0.04%)
Feb 14, 2025 119.42 120.25 118.00 118.48 41,959 -0.70(-0.59%)
Feb 13, 2025 118.81 119.18 117.84 119.18 53,646 +1.15(+0.97%)
Feb 12, 2025 116.87 118.67 115.95 118.03 92,216 -0.57(-0.48%)
Feb 11, 2025 116.95 118.84 116.00 118.60 59,544 +1.45(+1.24%)
Feb 10, 2025 117.23 118.22 116.00 117.15 46,527 -0.10(-0.09%)
Feb 07, 2025 117.80 118.24 115.82 117.25 55,760 -0.92(-0.78%)
Feb 06, 2025 117.48 118.20 117.31 118.17 40,436 +1.61(+1.38%)
Feb 05, 2025 116.25 116.82 115.35 116.56 50,288 +0.63(+0.54%)
Feb 04, 2025 112.25 116.01 112.25 115.93 51,417 +3.29(+2.92%)
Feb 03, 2025 109.43 113.62 109.02 112.64 64,775 +0.51(+0.45%)
Jan 31, 2025 109.99 112.13 109.99 112.13 64,735 +1.57(+1.42%)
Jan 30, 2025 110.43 111.88 109.44 110.56 31,358 +0.29(+0.26%)
Jan 29, 2025 109.50 111.95 109.21 110.27 39,414 -0.16(-0.14%)
Jan 28, 2025 109.62 111.13 109.62 110.43 39,890 -0.28(-0.25%)
Jan 27, 2025 110.23 112.52 110.23 110.71 51,183 +1.22(+1.11%)
Jan 24, 2025 108.65 110.07 108.49 109.49 53,105 +0.00(+0.00%)
Jan 23, 2025 109.53 111.26 108.74 109.49 43,162 -0.73(-0.66%)
Jan 22, 2025 107.71 110.51 107.21 110.22 46,749 +2.36(+2.19%)
Jan 21, 2025 106.83 111.45 106.83 107.86 54,064 +1.06(+0.99%)
Jan 17, 2025 106.30 108.51 104.18 106.80 56,236 +0.90(+0.85%)
Jan 16, 2025 106.62 106.66 103.92 105.90 66,934 -1.16(-1.08%)
Jan 15, 2025 107.89 108.00 105.26 107.06 47,104 +1.93(+1.84%)
Jan 14, 2025 102.10 105.26 102.10 105.13 44,923 +3.43(+3.37%)
Jan 13, 2025 99.15 101.70 99.15 101.70 43,755 +1.00(+0.99%)
Jan 10, 2025 101.72 104.91 99.00 100.70 56,398 -3.12(-3.01%)
Jan 08, 2025 101.41 104.90 101.16 103.82 66,520 +1.29(+1.26%)
Jan 07, 2025 103.80 104.02 101.45 102.53 33,214 -1.05(-1.01%)
Jan 06, 2025 103.95 105.31 103.47 103.58 34,044 -0.62(-0.60%)
Jan 03, 2025 103.95 104.33 101.99 104.20 35,123 +1.20(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.