Australia markets closed

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.61+0.91 (+1.22%)
At close: 04:00PM EST
75.61 +0.19 (+0.25%)
After hours: 04:04PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202374.7275.7274.4675.6175.6120,130
02 Feb 202373.9674.7073.5074.7074.7025,100
01 Feb 202372.2173.9972.1173.3173.3132,500
31 Jan 202371.8772.9070.8372.8972.8933,500
30 Jan 202371.7871.9870.6470.9570.9519,000
27 Jan 202371.9872.6771.1671.3171.3124,000
26 Jan 202370.5871.4270.3171.4271.4218,800
25 Jan 202370.6170.8970.0770.7470.7424,100
24 Jan 202371.9172.0870.7570.8870.8819,800
23 Jan 202371.7373.0771.2672.8672.8630,700
20 Jan 202371.9872.0570.6371.5371.5353,100
19 Jan 202371.0071.9170.1571.4471.4432,300
18 Jan 202377.7077.7571.0471.1971.1969,700
17 Jan 202381.2181.2178.1678.8678.8620,300
13 Jan 202378.9480.7478.8080.3080.3015,800
12 Jan 202379.1279.9278.9279.6179.6120,400
11 Jan 202377.4878.7577.4877.9977.9927,900
10 Jan 202377.3479.3677.3477.7177.7120,700
09 Jan 202379.4879.5077.4477.9777.9722,300
06 Jan 202378.1679.6477.9779.3479.3417,700
05 Jan 202378.0378.0376.2877.1977.1920,800
04 Jan 202379.0079.5777.5978.0478.0423,200
03 Jan 202380.8080.8078.3978.8778.8725,700
30 Dec 202280.9781.4979.6679.7979.7923,800
29 Dec 202280.3981.6780.0080.8680.8628,400
28 Dec 202280.8880.9379.9079.9579.9529,000
27 Dec 202281.8081.8079.9680.6680.6624,600
23 Dec 202280.1781.0880.1780.9380.9322,000
22 Dec 202280.8980.8979.3680.6780.6736,100
21 Dec 202278.5180.5978.5180.1780.1725,000
20 Dec 202278.4779.2678.1378.5278.5248,400
19 Dec 202277.6879.4277.6878.5778.5743,100
16 Dec 202277.0578.7376.5078.2178.21150,800
15 Dec 202278.6379.3376.6877.7277.7247,400
14 Dec 202279.7681.8579.0079.6679.6649,400
13 Dec 202281.9982.5979.6980.2380.2334,400
12 Dec 202280.8880.8879.3279.6079.6026,400
09 Dec 202280.8880.8879.5779.8579.8521,000
08 Dec 202280.4581.0679.7280.6380.6323,500
07 Dec 202279.4880.3679.3679.9879.9822,100
06 Dec 202280.5480.7679.0079.7779.7723,800
05 Dec 202281.7681.7679.6780.7080.7037,600
02 Dec 202282.3182.3181.1981.9781.9714,600
01 Dec 202282.6683.0381.6182.1382.1325,600
30 Nov 202280.5982.8279.7782.7282.7239,000
29 Nov 202279.5380.3579.5379.8279.8215,100
28 Nov 202281.5281.5279.8980.2980.2922,200
25 Nov 202280.7782.0080.3881.1781.176,600
23 Nov 202280.4580.9579.7580.5980.5916,700
22 Nov 202279.3381.2278.4880.7780.7724,200
21 Nov 202278.3979.6078.3979.2779.2714,000
18 Nov 202280.7580.7578.1079.0979.0923,400
17 Nov 202279.0079.0378.0678.6378.6317,200
16 Nov 202281.5381.5379.2879.5179.5123,700
15 Nov 202280.7582.7680.7581.4181.4120,200
14 Nov 202281.0281.9680.2380.9580.9520,800
11 Nov 202282.1083.2380.4480.6880.6824,900
10 Nov 202280.0083.1179.9382.5282.5234,600
09 Nov 202278.6279.6578.2578.5578.5538,400
08 Nov 202278.5079.9378.3878.7078.7030,500
07 Nov 202279.0979.3378.2678.6578.6523,100
04 Nov 202276.5178.4276.3878.2778.2720,400
03 Nov 202274.6276.2673.8375.6875.6818,600
02 Nov 202274.8876.9274.4775.3375.3332,200
01 Nov 202276.1276.3574.9475.4875.4835,300
31 Oct 202275.9877.0575.7776.2976.2953,100
28 Oct 202275.1577.3175.0976.6076.6029,800
27 Oct 202275.2576.3674.4675.4675.4629,300
26 Oct 202276.9376.9374.1674.3374.3326,000
25 Oct 202275.2176.8375.2176.2876.2821,800
24 Oct 202275.5276.2275.3775.8675.8620,700
21 Oct 202275.0075.6674.2375.2775.2725,100
20 Oct 202275.0175.2873.2774.4674.4620,600
19 Oct 202275.8376.3774.7775.5075.5021,300
18 Oct 202276.0677.5375.2176.1076.1041,700
17 Oct 202274.9876.5673.5175.6175.6132,700
14 Oct 202273.8374.0173.2073.8473.8419,800
13 Oct 202270.4673.9769.5173.2973.2932,100
12 Oct 202271.5972.5970.7570.8370.8317,500
11 Oct 202272.4372.8571.4272.2572.2518,100
10 Oct 202271.1472.0671.0471.9171.9114,100
07 Oct 202272.6272.6270.9171.2371.2318,900
06 Oct 202272.8173.0872.3172.3772.3714,500
05 Oct 202272.8873.6072.0373.2873.2815,300
04 Oct 202272.1374.5872.1373.6573.6526,800
03 Oct 202271.2272.0971.1871.6371.6328,300
30 Sept 202272.7873.5470.4470.4470.4425,900
29 Sept 202272.1473.0072.1472.5672.5621,300
28 Sept 202272.8573.9772.2973.4573.4521,900
27 Sept 202273.8375.2272.0172.4972.4919,100
26 Sept 202272.5674.0172.5672.9872.9822,200
23 Sept 202273.3475.2372.3073.0973.0923,500
22 Sept 202275.7675.7673.5074.3174.3118,800
21 Sept 202276.0376.9175.2775.3775.3721,400
20 Sept 202275.5276.4574.9375.8075.8026,500
19 Sept 202274.2976.6674.2976.6676.6621,300
16 Sept 202275.0675.1873.4874.5774.5773,400
15 Sept 202274.3076.4473.8775.4775.4720,000
14 Sept 202274.6774.6773.8174.3174.3120,400
13 Sept 202275.6975.6973.7874.3174.3127,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...