Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	74.72	75.72	74.46	75.61	75.61	20,130
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
28 Oct 2022	75.15	77.31	75.09	76.60	76.60	29,800
27 Oct 2022	75.25	76.36	74.46	75.46	75.46	29,300
26 Oct 2022	76.93	76.93	74.16	74.33	74.33	26,000
25 Oct 2022	75.21	76.83	75.21	76.28	76.28	21,800
24 Oct 2022	75.52	76.22	75.37	75.86	75.86	20,700
21 Oct 2022	75.00	75.66	74.23	75.27	75.27	25,100
20 Oct 2022	75.01	75.28	73.27	74.46	74.46	20,600
19 Oct 2022	75.83	76.37	74.77	75.50	75.50	21,300
18 Oct 2022	76.06	77.53	75.21	76.10	76.10	41,700
17 Oct 2022	74.98	76.56	73.51	75.61	75.61	32,700
14 Oct 2022	73.83	74.01	73.20	73.84	73.84	19,800
13 Oct 2022	70.46	73.97	69.51	73.29	73.29	32,100
12 Oct 2022	71.59	72.59	70.75	70.83	70.83	17,500
11 Oct 2022	72.43	72.85	71.42	72.25	72.25	18,100
10 Oct 2022	71.14	72.06	71.04	71.91	71.91	14,100
07 Oct 2022	72.62	72.62	70.91	71.23	71.23	18,900
06 Oct 2022	72.81	73.08	72.31	72.37	72.37	14,500
05 Oct 2022	72.88	73.60	72.03	73.28	73.28	15,300
04 Oct 2022	72.13	74.58	72.13	73.65	73.65	26,800
03 Oct 2022	71.22	72.09	71.18	71.63	71.63	28,300
30 Sept 2022	72.78	73.54	70.44	70.44	70.44	25,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6927-0.0155(-2.19%)

OIL73.23-2.65(-3.49%)

GOLD1,878.90-51.90(-2.69%)

BTC-AUD33,773.73-755.34(-2.19%)

Get our best money-saving hacks and pro tips now

Nicolet Bankshares, Inc. (NIC)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6927
-0.0155(-2.19%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,878.90
-51.90(-2.69%)

BTC-AUD
33,773.73
-755.34(-2.19%)