Nicolet Bankshares Inc. (NIC) Historical Stock Data
81.50 ↑0.44 (0.54%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NIC is up 0.36% a day on average. There have been 15 days where Nicolet Bankshares Inc. closed green and 15 days where NIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 81.45 | 81.06 | ↓$0.39 (-0.48%) | 80.84 | 82.10 | 27.50K |
| 2024-04-22 | 80.75 | 80.71 | ↓$0.04 (-0.05%) | 80.02 | 81.70 | 26.90K |
| 2024-04-19 | 76.90 | 79.90 | ↑$3.00 (3.90%) | 76.90 | 80.04 | 40.42K |
| 2024-04-18 | 75.28 | 76.98 | ↑$1.70 (2.26%) | 75.28 | 77.10 | 47.55K |
| 2024-04-17 | 75.39 | 75.96 | ↑$0.57 (0.76%) | 75.24 | 77.50 | 69.33K |
| 2024-04-16 | 77.66 | 77.71 | ↑$0.05 (0.06%) | 76.90 | 78.02 | 42.55K |
| 2024-04-15 | 78.14 | 77.66 | ↓$0.48 (-0.61%) | 76.42 | 78.81 | 25.69K |
| 2024-04-12 | 77.82 | 77.64 | ↓$0.18 (-0.23%) | 77.04 | 77.96 | 30.52K |
| 2024-04-11 | 78.11 | 77.78 | ↓$0.33 (-0.42%) | 77.56 | 78.77 | 50.27K |
| 2024-04-10 | 80.46 | 79.21 | ↓$1.25 (-1.55%) | 78.68 | 81.56 | 71.11K |
| 2024-04-09 | 82.66 | 83.30 | ↑$0.64 (0.77%) | 82.66 | 83.45 | 18.49K |
| 2024-04-08 | 80.25 | 82.76 | ↑$2.51 (3.13%) | 80.25 | 83.29 | 29.70K |
| 2024-04-05 | 81.90 | 82.10 | ↑$0.20 (0.24%) | 81.59 | 83.00 | 27.27K |
| 2024-04-04 | 81.32 | 81.89 | ↑$0.57 (0.70%) | 80.67 | 82.16 | 36.63K |
| 2024-04-03 | 80.28 | 80.03 | ↓$0.25 (-0.31%) | 79.81 | 81.08 | 32.01K |
| 2024-04-02 | 82.08 | 80.84 | ↓$1.24 (-1.51%) | 80.67 | 82.28 | 31.35K |
| 2024-04-01 | 85.07 | 83.83 | ↓$1.24 (-1.46%) | 83.18 | 85.07 | 27.40K |
| 2024-03-28 | 85.00 | 85.99 | ↑$0.99 (1.16%) | 84.13 | 86.86 | 107.82K |
| 2024-03-27 | 83.94 | 85.00 | ↑$1.06 (1.26%) | 83.94 | 85.00 | 119.37K |
| 2024-03-26 | 84.51 | 82.95 | ↓$1.56 (-1.85%) | 82.92 | 84.51 | 30.81K |
| 2024-03-25 | 83.46 | 83.66 | ↑$0.20 (0.24%) | 82.39 | 84.48 | 22.73K |
| 2024-03-22 | 84.49 | 82.99 | ↓$1.50 (-1.78%) | 82.28 | 84.49 | 33.34K |
| 2024-03-21 | 84.43 | 84.38 | ↓$0.05 (-0.06%) | 83.33 | 85.00 | 44.73K |
| 2024-03-20 | 81.04 | 84.60 | ↑$3.56 (4.39%) | 81.04 | 84.90 | 39.54K |
| 2024-03-19 | 81.04 | 81.88 | ↑$0.84 (1.04%) | 80.96 | 82.72 | 25.78K |
| 2024-03-18 | 80.97 | 80.65 | ↓$0.32 (-0.40%) | 80.65 | 81.84 | 42.61K |
| 2024-03-15 | 79.63 | 81.93 | ↑$2.30 (2.89%) | 79.63 | 82.45 | 110.56K |
| 2024-03-14 | 81.11 | 79.79 | ↓$1.32 (-1.63%) | 79.53 | 81.98 | 34.78K |
| 2024-03-13 | 81.61 | 82.01 | ↑$0.40 (0.49%) | 81.45 | 83.13 | 31.09K |
| 2024-03-12 | 82.22 | 81.96 | ↓$0.26 (-0.32%) | 81.65 | 83.00 | 24.87K |
Create an account or log in to view more rows.
$NIC hang tight
ignore fud and buy dips if you can
everyone be okay????
$NIC Lol she wants higher
$NIC added more calls on that drop
$NIC in it to win it
$NIC Don't like that...
$NIC Chill out and chill some more. It's all temporary.
$NIC strong move here
$NIC all’s I know is buy and hold… no expectations
$NIC call the SEC
$NIC diamond balls