Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Delayed Price. Currency in USD
81.17+0.58 (+0.72%)
At close: 01:00PM EST
81.17 -0.29 (-0.36%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202280.7782.0080.3881.1781.176,600
Nov 23, 202280.4580.9579.7580.5980.5916,700
Nov 22, 202279.3381.2278.4880.7780.7724,200
Nov 21, 202278.3979.6078.3979.2779.2714,000
Nov 18, 202280.7580.7578.1079.0979.0923,400
Nov 17, 202279.0079.0378.0678.6378.6317,200
Nov 16, 202281.5381.5379.2879.5179.5123,700
Nov 15, 202280.7582.7680.7581.4181.4120,200
Nov 14, 202281.0281.9680.2380.9580.9520,800
Nov 11, 202282.1083.2380.4480.6880.6824,900
Nov 10, 202280.0083.1179.9382.5282.5234,600
Nov 09, 202278.6279.6578.2578.5578.5538,400
Nov 08, 202278.5079.9378.3878.7078.7030,500
Nov 07, 202279.0979.3378.2678.6578.6523,100
Nov 04, 202276.5178.4276.3878.2778.2720,400
Nov 03, 202274.6276.2673.8375.6875.6818,600
Nov 02, 202274.8876.9274.4775.3375.3332,200
Nov 01, 202276.1276.3574.9475.4875.4835,300
Oct 31, 202275.9877.0575.7776.2976.2953,100
Oct 28, 202275.1577.3175.0976.6076.6029,800
Oct 27, 202275.2576.3674.4675.4675.4629,300
Oct 26, 202276.9376.9374.1674.3374.3326,000
Oct 25, 202275.2176.8375.2176.2876.2821,800
Oct 24, 202275.5276.2275.3775.8675.8620,700
Oct 21, 202275.0075.6674.2375.2775.2725,100
Oct 20, 202275.0175.2873.2774.4674.4620,600
Oct 19, 202275.8376.3774.7775.5075.5021,300
Oct 18, 202276.0677.5375.2176.1076.1041,700
Oct 17, 202274.9876.5673.5175.6175.6132,700
Oct 14, 202273.8374.0173.2073.8473.8419,800
Oct 13, 202270.4673.9769.5173.2973.2932,100
Oct 12, 202271.5972.5970.7570.8370.8317,500
Oct 11, 202272.4372.8571.4272.2572.2518,100
Oct 10, 202271.1472.0671.0471.9171.9114,100
Oct 07, 202272.6272.6270.9171.2371.2318,900
Oct 06, 202272.8173.0872.3172.3772.3714,500
Oct 05, 202272.8873.6072.0373.2873.2815,300
Oct 04, 202272.1374.5872.1373.6573.6526,800
Oct 03, 202271.2272.0971.1871.6371.6328,300
Sep 30, 202272.7873.5470.4470.4470.4425,900
Sep 29, 202272.1473.0072.1472.5672.5621,300
Sep 28, 202272.8573.9772.2973.4573.4521,900
Sep 27, 202273.8375.2272.0172.4972.4919,100
Sep 26, 202272.5674.0172.5672.9872.9822,200
Sep 23, 202273.3475.2372.3073.0973.0923,500
Sep 22, 202275.7675.7673.5074.3174.3118,800
Sep 21, 202276.0376.9175.2775.3775.3721,400
Sep 20, 202275.5276.4574.9375.8075.8026,500
Sep 19, 202274.2976.6674.2976.6676.6621,300
Sep 16, 202275.0675.1873.4874.5774.5773,400
Sep 15, 202274.3076.4473.8775.4775.4720,000
Sep 14, 202274.6774.6773.8174.3174.3120,400
Sep 13, 202275.6975.6973.7874.3174.3127,200
Sep 12, 202276.5376.7076.0076.3476.3416,900
Sep 09, 202276.2877.3776.2876.5176.5118,700
Sep 08, 202274.8976.9173.5875.4875.4819,500
Sep 07, 202273.8876.0873.7775.5575.5527,900
Sep 06, 202276.3076.3073.8574.6774.6723,200
Sep 02, 202276.1577.4075.0275.4575.4518,700
Sep 01, 202276.1876.8174.7276.4076.4032,100
Aug 31, 202277.0277.7775.6576.5876.5839,000
Aug 30, 202276.5077.0675.2376.9376.9317,400
Aug 29, 202277.7278.5075.0675.4175.4132,600
Aug 26, 202279.2779.9177.5577.7577.7531,600
Aug 25, 202278.5079.6277.7479.2379.2343,400
Aug 24, 202279.9880.4878.7679.0079.0026,900
Aug 23, 202280.9782.1580.2080.5780.5729,400
Aug 22, 202283.5483.5481.3781.7181.7120,900
Aug 19, 202284.5185.0583.0184.4584.4557,000
Aug 18, 202285.6685.7983.6185.4585.4522,000
Aug 17, 202285.1885.8283.9385.3685.3625,400
Aug 16, 202284.9086.4884.9085.9785.9721,400
Aug 15, 202283.4385.4983.4385.3285.3224,200
Aug 12, 202283.7584.4183.1684.2384.2326,500
Aug 11, 202282.9183.7582.4083.6283.6228,600
Aug 10, 202281.3282.9180.9382.3082.3032,200
Aug 09, 202280.5480.8979.6580.8980.8923,500
Aug 08, 202280.4580.8479.6480.1180.1128,300
Aug 05, 202279.5480.2678.0380.0780.0718,200
Aug 04, 202279.2480.5978.9079.2679.2623,000
Aug 03, 202279.5881.0379.2280.3080.3021,900
Aug 02, 202282.5282.5278.6578.8878.8833,700
Aug 01, 202279.2182.6478.7281.9581.95177,800
Jul 29, 202278.9680.2778.0679.9879.9832,200
Jul 28, 202281.6581.6578.8079.4879.4829,300
Jul 27, 202280.7882.1779.5381.7081.7031,200
Jul 26, 202279.7681.2179.7481.0981.0932,200
Jul 25, 202278.7079.8477.9979.6379.6335,200
Jul 22, 202277.9980.3977.9978.7078.7032,500
Jul 21, 202274.9878.4674.9878.2478.2436,900
Jul 20, 202274.3776.3373.8175.8475.8452,600
Jul 19, 202273.3375.9273.0175.3275.3235,400
Jul 18, 202273.2873.4171.6472.4672.4622,800
Jul 15, 202272.5573.0471.5872.6872.6827,900
Jul 14, 202270.2571.2169.4671.1171.1126,200
Jul 13, 202272.5072.6370.1071.1971.1938,800
Jul 12, 202272.5074.0172.5072.5672.5628,800
Jul 11, 202272.1172.9771.6472.9772.9726,300
Jul 08, 202272.9673.5172.3872.5872.5843,000
Jul 07, 202273.7574.1172.8272.9772.9728,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement