News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	72.14	73.00	72.14	72.56	72.56	21,300
28 Sept 2022	72.85	73.97	72.29	73.45	73.45	21,900
27 Sept 2022	73.83	75.22	72.01	72.49	72.49	19,100
26 Sept 2022	72.56	74.01	72.56	72.98	72.98	22,200
23 Sept 2022	73.34	75.23	72.30	73.09	73.09	23,500
22 Sept 2022	75.76	75.76	73.50	74.31	74.31	18,800
21 Sept 2022	76.03	76.91	75.27	75.37	75.37	21,400
20 Sept 2022	75.52	76.45	74.93	75.80	75.80	26,500
19 Sept 2022	74.29	76.66	74.29	76.66	76.66	21,300
16 Sept 2022	75.06	75.18	73.48	74.57	74.57	73,400
15 Sept 2022	74.30	76.44	73.87	75.47	75.47	20,000
14 Sept 2022	74.67	74.67	73.81	74.31	74.31	20,400
13 Sept 2022	75.69	75.69	73.78	74.31	74.31	27,200
12 Sept 2022	76.53	76.70	76.00	76.34	76.34	16,900
09 Sept 2022	76.28	77.37	76.28	76.51	76.51	18,700
08 Sept 2022	74.89	76.91	73.58	75.48	75.48	19,500
07 Sept 2022	73.88	76.08	73.77	75.55	75.55	27,900
06 Sept 2022	76.30	76.30	73.85	74.67	74.67	23,200
02 Sept 2022	76.15	77.40	75.02	75.45	75.45	18,700
01 Sept 2022	76.18	76.81	74.72	76.40	76.40	32,100
31 Aug 2022	77.02	77.77	75.65	76.58	76.58	39,000
30 Aug 2022	76.50	77.06	75.23	76.93	76.93	17,400
29 Aug 2022	77.72	78.50	75.06	75.41	75.41	32,600
26 Aug 2022	79.27	79.91	77.55	77.75	77.75	31,600
25 Aug 2022	78.50	79.62	77.74	79.23	79.23	43,400
24 Aug 2022	79.98	80.48	78.76	79.00	79.00	26,900
23 Aug 2022	80.97	82.15	80.20	80.57	80.57	29,400
22 Aug 2022	83.54	83.54	81.37	81.71	81.71	20,900
19 Aug 2022	84.51	85.05	83.01	84.45	84.45	57,000
18 Aug 2022	85.66	85.79	83.61	85.45	85.45	22,000
17 Aug 2022	85.18	85.82	83.93	85.36	85.36	25,400
16 Aug 2022	84.90	86.48	84.90	85.97	85.97	21,400
15 Aug 2022	83.43	85.49	83.43	85.32	85.32	24,200
12 Aug 2022	83.75	84.41	83.16	84.23	84.23	26,500
11 Aug 2022	82.91	83.75	82.40	83.62	83.62	28,600
10 Aug 2022	81.32	82.91	80.93	82.30	82.30	32,200
09 Aug 2022	80.54	80.89	79.65	80.89	80.89	23,500
08 Aug 2022	80.45	80.84	79.64	80.11	80.11	28,300
05 Aug 2022	79.54	80.26	78.03	80.07	80.07	18,200
04 Aug 2022	79.24	80.59	78.90	79.26	79.26	23,000
03 Aug 2022	79.58	81.03	79.22	80.30	80.30	21,900
02 Aug 2022	82.52	82.52	78.65	78.88	78.88	33,700
01 Aug 2022	79.21	82.64	78.72	81.95	81.95	177,800
29 July 2022	78.96	80.27	78.06	79.98	79.98	32,200
28 July 2022	81.65	81.65	78.80	79.48	79.48	29,300
27 July 2022	80.78	82.17	79.53	81.70	81.70	31,200
26 July 2022	79.76	81.21	79.74	81.09	81.09	32,200
25 July 2022	78.70	79.84	77.99	79.63	79.63	35,200
22 July 2022	77.99	80.39	77.99	78.70	78.70	32,500
21 July 2022	74.98	78.46	74.98	78.24	78.24	36,900
20 July 2022	74.37	76.33	73.81	75.84	75.84	52,600
19 July 2022	73.33	75.92	73.01	75.32	75.32	35,400
18 July 2022	73.28	73.41	71.64	72.46	72.46	22,800
15 July 2022	72.55	73.04	71.58	72.68	72.68	27,900
14 July 2022	70.25	71.21	69.46	71.11	71.11	26,200
13 July 2022	72.50	72.63	70.10	71.19	71.19	38,800
12 July 2022	72.50	74.01	72.50	72.56	72.56	28,800
11 July 2022	72.11	72.97	71.64	72.97	72.97	26,300
08 July 2022	72.96	73.51	72.38	72.58	72.58	43,000
07 July 2022	73.75	74.11	72.82	72.97	72.97	28,100
06 July 2022	73.18	74.04	71.85	73.01	73.01	23,000
05 July 2022	71.75	73.21	71.23	73.14	73.14	25,800
01 July 2022	71.71	72.89	70.17	72.87	72.87	36,700
30 June 2022	71.54	72.88	70.60	72.34	72.34	25,500
29 June 2022	73.92	73.92	72.37	72.62	72.62	19,600
28 June 2022	74.69	75.43	73.13	73.46	73.46	22,000
27 June 2022	74.75	74.75	73.84	74.11	74.11	19,300
24 June 2022	73.86	75.28	73.86	74.25	74.25	66,300
23 June 2022	74.00	74.15	72.85	73.25	73.25	19,600
22 June 2022	74.46	74.79	73.92	74.29	74.29	30,900
21 June 2022	74.11	75.25	73.02	74.52	74.52	32,000
17 June 2022	71.92	74.17	71.92	73.86	73.86	146,800
16 June 2022	71.85	72.28	70.69	71.33	71.33	43,800
15 June 2022	72.99	73.63	71.81	73.00	73.00	40,200
14 June 2022	72.55	73.02	71.69	72.38	72.38	32,900
13 June 2022	72.95	73.60	72.14	72.77	72.77	56,900
10 June 2022	75.30	75.30	73.43	74.35	74.35	38,200
09 June 2022	79.15	79.15	75.45	75.81	75.81	47,300
08 June 2022	80.00	80.00	78.47	79.01	79.01	26,900
07 June 2022	79.99	81.58	79.21	80.78	80.78	28,300
06 June 2022	80.24	80.97	80.07	80.64	80.64	26,300
03 June 2022	80.44	81.14	78.90	79.98	79.98	26,200
02 June 2022	79.15	81.02	79.01	81.02	81.02	24,600
01 June 2022	79.82	80.29	78.11	79.66	79.66	27,500
31 May 2022	79.26	81.65	78.22	79.86	79.86	63,900
27 May 2022	80.15	80.65	78.84	80.44	80.44	29,600
26 May 2022	78.75	80.70	78.54	79.72	79.72	42,700
25 May 2022	79.40	80.23	77.54	78.05	78.05	50,300
24 May 2022	78.05	79.53	76.75	78.94	78.94	34,800
23 May 2022	76.49	78.20	74.90	78.01	78.01	70,500
20 May 2022	75.62	75.69	74.50	75.35	75.35	54,300
19 May 2022	75.04	75.28	73.81	75.09	75.09	63,300
18 May 2022	76.29	77.23	75.40	75.87	75.87	44,400
17 May 2022	76.59	77.33	76.34	77.06	77.06	34,100
16 May 2022	76.87	76.87	75.03	75.83	75.83	30,800
13 May 2022	78.00	78.64	75.38	76.39	76.39	52,800
12 May 2022	78.15	80.22	76.35	77.72	77.72	40,400
11 May 2022	79.15	80.26	78.17	78.51	78.51	37,300
10 May 2022	80.36	81.02	78.75	78.94	78.94	30,400
09 May 2022	79.57	79.85	77.59	79.12	79.12	53,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6500-0.0004(-0.06%)

OIL81.93+0.70(+0.86%)

GOLD1,679.70+11.10(+0.67%)

BTC-AUD30,138.64+222.28(+0.74%)

News that makes you smarter and richer... For free.

Nicolet Bankshares, Inc. (NIC)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6500
-0.0004(-0.06%)

OIL
81.93
+0.70(+0.86%)

GOLD
1,679.70
+11.10(+0.67%)

BTC-AUD
30,138.64
+222.28(+0.74%)