Nicolet Bankshares, Inc. (NIC) Historical Stock Data
71.42 ↓1.45 (-1.99%)
As of July 5, 2022, 11:38am EST.
Historical Data
In the past 30 trading days, NIC is down -0.15% a day on average. There have been 13 days where Nicolet Bankshares, Inc. closed green and 17 days where NIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 71.71 | 72.87 | ↑$1.16 (1.62%) | 70.17 | 72.87 | 36.65K |
| 2022-06-30 | 71.54 | 72.34 | ↑$0.80 (1.12%) | 70.60 | 72.60 | 25.54K |
| 2022-06-29 | 73.92 | 72.62 | ↓$1.30 (-1.76%) | 72.37 | 74.46 | 19.64K |
| 2022-06-28 | 74.69 | 73.46 | ↓$1.23 (-1.65%) | 73.13 | 75.43 | 21.74K |
| 2022-06-27 | 74.75 | 74.11 | ↓$0.64 (-0.86%) | 73.87 | 74.94 | 19.28K |
| 2022-06-24 | 73.86 | 74.25 | ↑$0.39 (0.53%) | 73.17 | 75.28 | 66.26K |
| 2022-06-23 | 74.00 | 73.25 | ↓$0.75 (-1.01%) | 73.01 | 74.35 | 19.57K |
| 2022-06-22 | 74.46 | 74.29 | ↓$0.17 (-0.23%) | 73.92 | 74.79 | 30.48K |
| 2022-06-21 | 74.11 | 74.52 | ↑$0.41 (0.55%) | 73.44 | 75.25 | 32.03K |
| 2022-06-17 | 71.92 | 73.86 | ↑$1.94 (2.70%) | 71.92 | 74.17 | 146.80K |
| 2022-06-16 | 71.85 | 71.33 | ↓$0.52 (-0.72%) | 70.69 | 72.28 | 42.38K |
| 2022-06-15 | 72.99 | 73.00 | ↑$0.01 (0.01%) | 71.87 | 73.53 | 40.19K |
| 2022-05-26 | 78.75 | 79.72 | ↑$0.97 (1.23%) | 78.54 | 80.70 | 42.70K |
| 2022-05-25 | 79.40 | 78.05 | ↓$1.35 (-1.70%) | 77.54 | 80.23 | 50.30K |
| 2022-05-24 | 78.05 | 78.94 | ↑$0.89 (1.14%) | 76.75 | 79.53 | 34.80K |
| 2022-05-23 | 76.49 | 78.01 | ↑$1.52 (1.99%) | 74.90 | 78.20 | 70.50K |
| 2022-05-20 | 75.62 | 75.35 | ↓$0.27 (-0.36%) | 74.50 | 75.69 | 54.30K |
| 2022-05-19 | 75.04 | 75.09 | ↑$0.05 (0.07%) | 73.81 | 75.28 | 63.30K |
| 2022-05-18 | 76.29 | 75.87 | ↓$0.42 (-0.55%) | 75.40 | 77.23 | 44.40K |
| 2022-05-17 | 76.59 | 77.06 | ↑$0.47 (0.61%) | 76.34 | 77.33 | 34.10K |
| 2022-05-16 | 76.87 | 75.83 | ↓$1.04 (-1.35%) | 75.03 | 76.87 | 30.80K |
| 2022-05-13 | 78.00 | 76.39 | ↓$1.61 (-2.06%) | 75.38 | 78.64 | 52.80K |
| 2022-05-12 | 78.15 | 77.72 | ↓$0.43 (-0.55%) | 76.35 | 80.22 | 40.40K |
| 2022-05-11 | 79.15 | 78.51 | ↓$0.64 (-0.81%) | 78.17 | 80.26 | 37.30K |
| 2022-05-10 | 80.36 | 78.94 | ↓$1.42 (-1.77%) | 78.75 | 81.02 | 30.40K |
| 2022-05-09 | 79.57 | 79.12 | ↓$0.45 (-0.57%) | 77.59 | 79.85 | 53.60K |
| 2022-05-06 | 80.88 | 79.63 | ↓$1.25 (-1.55%) | 78.75 | 80.88 | 35.40K |
| 2022-05-05 | 82.01 | 81.14 | ↓$0.87 (-1.06%) | 80.48 | 82.01 | 39.70K |
| 2022-05-04 | 81.57 | 82.69 | ↑$1.12 (1.37%) | 80.88 | 82.92 | 46.20K |
| 2022-05-03 | 80.48 | 81.46 | ↑$0.98 (1.22%) | 78.11 | 82.18 | 50.40K |
Create an account or log in to view more rows.
$NIC bounce back baby