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.

DateOpenCloseChangeLowHighVolume
2022-07-0171.7172.87↑$1.16 (1.62%)70.1772.8736.65K
2022-06-3071.5472.34↑$0.80 (1.12%)70.6072.6025.54K
2022-06-2973.9272.62↓$1.30 (-1.76%)72.3774.4619.64K
2022-06-2874.6973.46↓$1.23 (-1.65%)73.1375.4321.74K
2022-06-2774.7574.11↓$0.64 (-0.86%)73.8774.9419.28K
2022-06-2473.8674.25↑$0.39 (0.53%)73.1775.2866.26K
2022-06-2374.0073.25↓$0.75 (-1.01%)73.0174.3519.57K
2022-06-2274.4674.29↓$0.17 (-0.23%)73.9274.7930.48K
2022-06-2174.1174.52↑$0.41 (0.55%)73.4475.2532.03K
2022-06-1771.9273.86↑$1.94 (2.70%)71.9274.17146.80K
2022-06-1671.8571.33↓$0.52 (-0.72%)70.6972.2842.38K
2022-06-1572.9973.00↑$0.01 (0.01%)71.8773.5340.19K
2022-05-2678.7579.72↑$0.97 (1.23%)78.5480.7042.70K
2022-05-2579.4078.05↓$1.35 (-1.70%)77.5480.2350.30K
2022-05-2478.0578.94↑$0.89 (1.14%)76.7579.5334.80K
2022-05-2376.4978.01↑$1.52 (1.99%)74.9078.2070.50K
2022-05-2075.6275.35↓$0.27 (-0.36%)74.5075.6954.30K
2022-05-1975.0475.09↑$0.05 (0.07%)73.8175.2863.30K
2022-05-1876.2975.87↓$0.42 (-0.55%)75.4077.2344.40K
2022-05-1776.5977.06↑$0.47 (0.61%)76.3477.3334.10K
2022-05-1676.8775.83↓$1.04 (-1.35%)75.0376.8730.80K
2022-05-1378.0076.39↓$1.61 (-2.06%)75.3878.6452.80K
2022-05-1278.1577.72↓$0.43 (-0.55%)76.3580.2240.40K
2022-05-1179.1578.51↓$0.64 (-0.81%)78.1780.2637.30K
2022-05-1080.3678.94↓$1.42 (-1.77%)78.7581.0230.40K
2022-05-0979.5779.12↓$0.45 (-0.57%)77.5979.8553.60K
2022-05-0680.8879.63↓$1.25 (-1.55%)78.7580.8835.40K
2022-05-0582.0181.14↓$0.87 (-1.06%)80.4882.0139.70K
2022-05-0481.5782.69↑$1.12 (1.37%)80.8882.9246.20K
2022-05-0380.4881.46↑$0.98 (1.22%)78.1182.1850.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.