Nicolet Bankshares Inc. (NIC) Historical Stock Data
129.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIC is up 0.04% a day on average. There have been 16 days where Nicolet Bankshares Inc. closed green and 14 days where NIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 128.78 | 129.69 | ↑$0.91 (0.71%) | 128.55 | 130.06 | 56.78K |
| 2025-12-04 | 129.54 | 129.36 | ↓$0.18 (-0.14%) | 127.72 | 130.39 | 59.07K |
| 2025-12-03 | 126.12 | 128.88 | ↑$2.76 (2.19%) | 125.66 | 129.27 | 104.88K |
| 2025-12-02 | 127.15 | 125.83 | ↓$1.32 (-1.04%) | 125.48 | 127.46 | 58.58K |
| 2025-12-01 | 124.96 | 126.48 | ↑$1.52 (1.22%) | 124.79 | 127.00 | 104.64K |
| 2025-11-28 | 127.05 | 125.98 | ↓$1.07 (-0.84%) | 125.57 | 127.39 | 57.54K |
| 2025-11-26 | 125.95 | 127.26 | ↑$1.31 (1.04%) | 125.85 | 127.41 | 73.08K |
| 2025-11-25 | 122.87 | 126.76 | ↑$3.89 (3.17%) | 122.87 | 127.29 | 118.06K |
| 2025-11-24 | 121.33 | 122.61 | ↑$1.28 (1.05%) | 120.07 | 122.65 | 112.48K |
| 2025-11-21 | 120.83 | 121.66 | ↑$0.83 (0.69%) | 119.52 | 123.27 | 192.28K |
| 2025-11-20 | 121.10 | 120.20 | ↓$0.90 (-0.74%) | 118.55 | 122.57 | 146.32K |
| 2025-11-19 | 120.30 | 120.04 | ↓$0.26 (-0.22%) | 119.01 | 121.15 | 75.61K |
| 2025-11-18 | 119.75 | 120.75 | ↑$1.00 (0.84%) | 119.69 | 121.04 | 81.58K |
| 2025-11-17 | 124.97 | 119.77 | ↓$5.20 (-4.16%) | 119.50 | 125.83 | 136.70K |
| 2025-11-14 | 124.92 | 124.70 | ↓$0.22 (-0.18%) | 122.98 | 125.29 | 91.61K |
| 2025-11-13 | 124.50 | 125.24 | ↑$0.74 (0.59%) | 123.78 | 125.91 | 133.43K |
| 2025-11-12 | 126.06 | 124.70 | ↓$1.36 (-1.08%) | 124.15 | 126.18 | 83.46K |
| 2025-11-11 | 126.20 | 124.37 | ↓$1.83 (-1.45%) | 123.85 | 126.20 | 85.24K |
| 2025-11-10 | 124.65 | 125.39 | ↑$0.74 (0.59%) | 122.76 | 127.63 | 87.05K |
| 2025-11-07 | 124.82 | 123.53 | ↓$1.29 (-1.03%) | 121.57 | 124.82 | 89.92K |
| 2025-11-06 | 123.28 | 124.36 | ↑$1.08 (0.88%) | 123.00 | 125.41 | 142.86K |
| 2025-11-05 | 120.89 | 124.00 | ↑$3.11 (2.57%) | 119.38 | 124.92 | 175.10K |
| 2025-11-04 | 120.43 | 120.28 | ↓$0.15 (-0.12%) | 117.71 | 122.08 | 111.02K |
| 2025-11-03 | 118.34 | 120.72 | ↑$2.38 (2.01%) | 117.54 | 121.15 | 126.47K |
| 2025-10-31 | 114.78 | 118.14 | ↑$3.36 (2.93%) | 114.51 | 118.30 | 207.31K |
| 2025-10-30 | 115.93 | 116.05 | ↑$0.12 (0.10%) | 115.55 | 118.39 | 104.05K |
| 2025-10-29 | 120.29 | 115.04 | ↓$5.25 (-4.36%) | 114.50 | 123.36 | 175.50K |
| 2025-10-28 | 122.97 | 120.56 | ↓$2.41 (-1.96%) | 119.52 | 122.97 | 133.20K |
| 2025-10-27 | 126.53 | 122.84 | ↓$3.69 (-2.92%) | 121.91 | 128.40 | 184.23K |
| 2025-10-24 | 123.34 | 124.27 | ↑$0.93 (0.75%) | 116.42 | 125.15 | 405.74K |
Create an account or log in to view more rows.
$NIC Fuk the 1% even though i feel like the 1%
$NIC coming now
$NIC Slapping that ask today
$NIC gets me every time lol
$NIC Waiting waiting waiting — you know for what !!! Announcement!!!
$NIC i'm out of slaps for the day
$NIC going green
$NIC the market is selling off
$NIC swing puts
$NIC I love you!