Australia markets closed

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.56-0.89 (-1.21%)
At close: 04:00PM EDT
72.56 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202276.5376.7076.0076.3476.3416,900
09 Sept 202276.2877.3776.2876.5176.5118,700
08 Sept 202274.8976.9173.5875.4875.4819,500
07 Sept 202273.8876.0873.7775.5575.5527,900
06 Sept 202276.3076.3073.8574.6774.6723,200
02 Sept 202276.1577.4075.0275.4575.4518,700
01 Sept 202276.1876.8174.7276.4076.4032,100
31 Aug 202277.0277.7775.6576.5876.5839,000
30 Aug 202276.5077.0675.2376.9376.9317,400
29 Aug 202277.7278.5075.0675.4175.4132,600
26 Aug 202279.2779.9177.5577.7577.7531,600
25 Aug 202278.5079.6277.7479.2379.2343,400
24 Aug 202279.9880.4878.7679.0079.0026,900
23 Aug 202280.9782.1580.2080.5780.5729,400
22 Aug 202283.5483.5481.3781.7181.7120,900
19 Aug 202284.5185.0583.0184.4584.4557,000
18 Aug 202285.6685.7983.6185.4585.4522,000
17 Aug 202285.1885.8283.9385.3685.3625,400
16 Aug 202284.9086.4884.9085.9785.9721,400
15 Aug 202283.4385.4983.4385.3285.3224,200
12 Aug 202283.7584.4183.1684.2384.2326,500
11 Aug 202282.9183.7582.4083.6283.6228,600
10 Aug 202281.3282.9180.9382.3082.3032,200
09 Aug 202280.5480.8979.6580.8980.8923,500
08 Aug 202280.4580.8479.6480.1180.1128,300
05 Aug 202279.5480.2678.0380.0780.0718,200
04 Aug 202279.2480.5978.9079.2679.2623,000
03 Aug 202279.5881.0379.2280.3080.3021,900
02 Aug 202282.5282.5278.6578.8878.8833,700
01 Aug 202279.2182.6478.7281.9581.95177,800
29 July 202278.9680.2778.0679.9879.9832,200
28 July 202281.6581.6578.8079.4879.4829,300
27 July 202280.7882.1779.5381.7081.7031,200
26 July 202279.7681.2179.7481.0981.0932,200
25 July 202278.7079.8477.9979.6379.6335,200
22 July 202277.9980.3977.9978.7078.7032,500
21 July 202274.9878.4674.9878.2478.2436,900
20 July 202274.3776.3373.8175.8475.8452,600
19 July 202273.3375.9273.0175.3275.3235,400
18 July 202273.2873.4171.6472.4672.4622,800
15 July 202272.5573.0471.5872.6872.6827,900
14 July 202270.2571.2169.4671.1171.1126,200
13 July 202272.5072.6370.1071.1971.1938,800
12 July 202272.5074.0172.5072.5672.5628,800
11 July 202272.1172.9771.6472.9772.9726,300
08 July 202272.9673.5172.3872.5872.5843,000
07 July 202273.7574.1172.8272.9772.9728,100
06 July 202273.1874.0471.8573.0173.0123,000
05 July 202271.7573.2171.2373.1473.1425,800
01 July 202271.7172.8970.1772.8772.8736,700
30 June 202271.5472.8870.6072.3472.3425,500
29 June 202273.9273.9272.3772.6272.6219,600
28 June 202274.6975.4373.1373.4673.4622,000
27 June 202274.7574.7573.8474.1174.1119,300
24 June 202273.8675.2873.8674.2574.2566,300
23 June 202274.0074.1572.8573.2573.2519,600
22 June 202274.4674.7973.9274.2974.2930,900
21 June 202274.1175.2573.0274.5274.5232,000
17 June 202271.9274.1771.9273.8673.86146,800
16 June 202271.8572.2870.6971.3371.3343,800
15 June 202272.9973.6371.8173.0073.0040,200
14 June 202272.5573.0271.6972.3872.3832,900
13 June 202272.9573.6072.1472.7772.7756,900
10 June 202275.3075.3073.4374.3574.3538,200
09 June 202279.1579.1575.4575.8175.8147,300
08 June 202280.0080.0078.4779.0179.0126,900
07 June 202279.9981.5879.2180.7880.7828,300
06 June 202280.2480.9780.0780.6480.6426,300
03 June 202280.4481.1478.9079.9879.9826,200
02 June 202279.1581.0279.0181.0281.0224,600
01 June 202279.8280.2978.1179.6679.6627,500
31 May 202279.2681.6578.2279.8679.8663,900
27 May 202280.1580.6578.8480.4480.4429,600
26 May 202278.7580.7078.5479.7279.7242,700
25 May 202279.4080.2377.5478.0578.0550,300
24 May 202278.0579.5376.7578.9478.9434,800
23 May 202276.4978.2074.9078.0178.0170,500
20 May 202275.6275.6974.5075.3575.3554,300
19 May 202275.0475.2873.8175.0975.0963,300
18 May 202276.2977.2375.4075.8775.8744,400
17 May 202276.5977.3376.3477.0677.0634,100
16 May 202276.8776.8775.0375.8375.8330,800
13 May 202278.0078.6475.3876.3976.3952,800
12 May 202278.1580.2276.3577.7277.7240,400
11 May 202279.1580.2678.1778.5178.5137,300
10 May 202280.3681.0278.7578.9478.9430,400
09 May 202279.5779.8577.5979.1279.1253,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...