Get our best money-saving hacks and pro tips now

Nicolet Bankshares, Inc. (NIC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

64.39

+2.33

(+3.75%)

At close: 04:00PM EDT

64.39

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	61.15	64.46	61.05	64.39	64.39	39,600
23 Mar 2023	62.65	62.80	61.12	62.06	62.06	33,100
22 Mar 2023	65.28	65.28	61.81	62.00	62.00	38,800
21 Mar 2023	65.85	67.00	65.29	65.76	65.76	49,700
20 Mar 2023	66.02	66.81	64.41	64.70	64.70	56,800
17 Mar 2023	69.35	69.35	64.43	65.00	65.00	97,100
16 Mar 2023	67.50	71.28	66.98	69.73	69.73	49,500
15 Mar 2023	65.87	69.29	65.87	68.39	68.39	52,300
14 Mar 2023	68.30	71.51	67.97	68.26	68.26	80,700
13 Mar 2023	66.63	69.10	64.23	66.42	66.42	88,600
10 Mar 2023	68.63	70.13	67.12	68.73	68.73	70,600
09 Mar 2023	72.69	72.69	69.46	70.00	70.00	49,200
08 Mar 2023	73.48	73.97	72.86	73.41	73.41	23,800
07 Mar 2023	74.68	75.06	73.25	73.85	73.85	32,200
06 Mar 2023	76.25	76.68	74.59	75.34	75.34	23,700
03 Mar 2023	75.53	76.45	74.64	75.97	75.97	34,300
02 Mar 2023	74.26	75.36	73.29	75.26	75.26	36,800
01 Mar 2023	74.17	75.19	73.79	74.80	74.80	38,800
28 Feb 2023	74.07	75.24	73.91	74.46	74.46	75,100
27 Feb 2023	74.40	74.79	73.27	74.00	74.00	31,000
24 Feb 2023	73.90	74.22	73.50	74.21	74.21	26,800
23 Feb 2023	74.61	75.17	73.91	74.56	74.56	17,300
22 Feb 2023	74.11	75.05	73.98	74.30	74.30	24,100
21 Feb 2023	74.82	74.92	74.16	74.75	74.75	39,300
17 Feb 2023	74.40	76.06	73.96	75.72	75.72	36,300
16 Feb 2023	74.20	74.66	73.34	74.06	74.06	27,200
15 Feb 2023	73.30	75.10	73.30	74.61	74.61	25,700
14 Feb 2023	74.18	74.90	73.26	73.85	73.85	31,200
13 Feb 2023	73.78	74.72	73.55	74.62	74.62	27,300
10 Feb 2023	73.39	74.26	72.90	73.81	73.81	21,100
09 Feb 2023	73.61	74.30	72.81	73.06	73.06	21,000
08 Feb 2023	73.59	73.97	71.92	73.36	73.36	41,200
07 Feb 2023	74.06	75.08	73.85	74.55	74.55	27,700
06 Feb 2023	75.00	75.00	74.05	74.57	74.57	19,200
03 Feb 2023	74.72	75.72	74.46	75.61	75.61	21,400
02 Feb 2023	73.96	74.70	73.50	74.70	74.70	25,100
01 Feb 2023	72.21	73.99	72.11	73.31	73.31	32,500
31 Jan 2023	71.87	72.90	70.83	72.89	72.89	33,500
30 Jan 2023	71.78	71.98	70.64	70.95	70.95	19,000
27 Jan 2023	71.98	72.67	71.16	71.31	71.31	24,000
26 Jan 2023	70.58	71.42	70.31	71.42	71.42	18,800
25 Jan 2023	70.61	70.89	70.07	70.74	70.74	24,100
24 Jan 2023	71.91	72.08	70.75	70.88	70.88	19,800
23 Jan 2023	71.73	73.07	71.26	72.86	72.86	30,700
20 Jan 2023	71.98	72.05	70.63	71.53	71.53	53,100
19 Jan 2023	71.00	71.91	70.15	71.44	71.44	32,300
18 Jan 2023	77.70	77.75	71.04	71.19	71.19	69,700
17 Jan 2023	81.21	81.21	78.16	78.86	78.86	20,300
13 Jan 2023	78.94	80.74	78.80	80.30	80.30	15,800
12 Jan 2023	79.12	79.92	78.92	79.61	79.61	20,400
11 Jan 2023	77.48	78.75	77.48	77.99	77.99	27,900
10 Jan 2023	77.34	79.36	77.34	77.71	77.71	20,700
09 Jan 2023	79.48	79.50	77.44	77.97	77.97	22,300
06 Jan 2023	78.16	79.64	77.97	79.34	79.34	17,700
05 Jan 2023	78.03	78.03	76.28	77.19	77.19	20,800
04 Jan 2023	79.00	79.57	77.59	78.04	78.04	23,200
03 Jan 2023	80.80	80.80	78.39	78.87	78.87	25,700
30 Dec 2022	80.97	81.49	79.66	79.79	79.79	23,800
29 Dec 2022	80.39	81.67	80.00	80.86	80.86	28,400
28 Dec 2022	80.88	80.93	79.90	79.95	79.95	29,000
27 Dec 2022	81.80	81.80	79.96	80.66	80.66	24,600
23 Dec 2022	80.17	81.08	80.17	80.93	80.93	22,000
22 Dec 2022	80.89	80.89	79.36	80.67	80.67	36,100
21 Dec 2022	78.51	80.59	78.51	80.17	80.17	25,000
20 Dec 2022	78.47	79.26	78.13	78.52	78.52	48,400
19 Dec 2022	77.68	79.42	77.68	78.57	78.57	43,100
16 Dec 2022	77.05	78.73	76.50	78.21	78.21	150,800
15 Dec 2022	78.63	79.33	76.68	77.72	77.72	47,400
14 Dec 2022	79.76	81.85	79.00	79.66	79.66	49,400
13 Dec 2022	81.99	82.59	79.69	80.23	80.23	34,400
12 Dec 2022	80.88	80.88	79.32	79.60	79.60	26,400
09 Dec 2022	80.88	80.88	79.57	79.85	79.85	21,000
08 Dec 2022	80.45	81.06	79.72	80.63	80.63	23,500
07 Dec 2022	79.48	80.36	79.36	79.98	79.98	22,100
06 Dec 2022	80.54	80.76	79.00	79.77	79.77	23,800
05 Dec 2022	81.76	81.76	79.67	80.70	80.70	37,600
02 Dec 2022	82.31	82.31	81.19	81.97	81.97	14,600
01 Dec 2022	82.66	83.03	81.61	82.13	82.13	25,600
30 Nov 2022	80.59	82.82	79.77	82.72	82.72	39,000
29 Nov 2022	79.53	80.35	79.53	79.82	79.82	15,100
28 Nov 2022	81.52	81.52	79.89	80.29	80.29	22,200
25 Nov 2022	80.77	82.00	80.38	81.17	81.17	6,600
23 Nov 2022	80.45	80.95	79.75	80.59	80.59	16,700
22 Nov 2022	79.33	81.22	78.48	80.77	80.77	24,200
21 Nov 2022	78.39	79.60	78.39	79.27	79.27	14,000
18 Nov 2022	80.75	80.75	78.10	79.09	79.09	23,400
17 Nov 2022	79.00	79.03	78.06	78.63	78.63	17,200
16 Nov 2022	81.53	81.53	79.28	79.51	79.51	23,700
15 Nov 2022	80.75	82.76	80.75	81.41	81.41	20,200
14 Nov 2022	81.02	81.96	80.23	80.95	80.95	20,800
11 Nov 2022	82.10	83.23	80.44	80.68	80.68	24,900
10 Nov 2022	80.00	83.11	79.93	82.52	82.52	34,600
09 Nov 2022	78.62	79.65	78.25	78.55	78.55	38,400
08 Nov 2022	78.50	79.93	78.38	78.70	78.70	30,500
07 Nov 2022	79.09	79.33	78.26	78.65	78.65	23,100
04 Nov 2022	76.51	78.42	76.38	78.27	78.27	20,400
03 Nov 2022	74.62	76.26	73.83	75.68	75.68	18,600
02 Nov 2022	74.88	76.92	74.47	75.33	75.33	32,200
01 Nov 2022	76.12	76.35	74.94	75.48	75.48	35,300
31 Oct 2022	75.98	77.05	75.77	76.29	76.29	53,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,156.60+19.00(+0.27%)

ASX 2006,973.30+18.10(+0.26%)

AUD/USD0.6641-0.0007(-0.10%)

OIL69.64+0.38(+0.55%)

GOLD1,978.00-5.80(-0.29%)

Bitcoin AUD42,186.77+824.46(+1.99%)

Get our best money-saving hacks and pro tips now

Nicolet Bankshares, Inc. (NIC)

ALL ORDS
7,156.60
+19.00(+0.27%)

ASX 200
6,973.30
+18.10(+0.26%)

AUD/USD
0.6641
-0.0007(-0.10%)

OIL
69.64
+0.38(+0.55%)

GOLD
1,978.00
-5.80(-0.29%)

Bitcoin AUD
42,186.77
+824.46(+1.99%)