Australia markets closed

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.74-2.03 (-2.48%)
At close: 04:00PM EDT
79.74 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202482.0482.2379.6679.7479.7427,400
25 Apr 202481.5082.0580.0181.7781.7764,000
24 Apr 202480.4081.7279.8381.5081.5046,700
23 Apr 202481.4582.1080.8481.0681.0627,500
22 Apr 202480.7581.6980.0280.7180.7126,900
19 Apr 202476.9080.0476.9079.9079.9040,400
18 Apr 202475.2877.1075.2876.9876.9847,500
17 Apr 202475.3977.5075.2475.9675.9669,300
16 Apr 202477.6678.0276.9077.7177.7142,600
15 Apr 202478.1478.8176.4277.6677.6625,700
12 Apr 202477.8277.9677.0477.6477.6430,500
11 Apr 202478.1178.7777.5677.7877.7850,300
10 Apr 202480.4681.5678.6879.2179.2171,100
09 Apr 202482.6683.4582.6683.3083.3018,500
08 Apr 202480.2583.2980.2582.7682.7629,700
05 Apr 202481.9083.0081.5982.1082.1027,300
04 Apr 202481.3282.1680.6781.8981.8936,600
03 Apr 202480.2881.0879.8180.0380.0332,000
02 Apr 202482.0882.2880.6780.8480.8431,300
01 Apr 202485.0785.0783.1883.8383.8327,400
28 Mar 202485.0086.8684.1385.9985.99107,800
27 Mar 202483.9485.0083.9485.0085.00119,400
26 Mar 202484.5184.5182.9282.9582.9530,800
25 Mar 202483.4684.4882.3983.6683.6622,700
22 Mar 202484.4984.4982.2882.9982.9933,300
21 Mar 202484.4385.0083.3384.3884.3844,700
20 Mar 202481.0484.9081.0484.6084.6039,500
19 Mar 202481.0482.7280.9681.8881.8825,800
18 Mar 202480.9781.8480.6580.6580.6542,600
15 Mar 202479.6382.4579.6381.9381.93110,600
14 Mar 202481.1181.9879.5379.7979.7934,800
13 Mar 202481.6183.1381.4482.0182.0131,100
12 Mar 202482.2283.0081.6581.9681.9624,900
11 Mar 202482.3582.9980.8982.7082.7030,600
08 Mar 202483.5283.7682.1782.5782.5726,100
07 Mar 202483.4083.8682.1982.2082.2023,000
07 Mar 20240.25 Dividend
06 Mar 202482.2583.6880.7482.3782.1241,600
05 Mar 202479.8182.3279.0481.5081.2528,000
04 Mar 202478.6980.2578.6979.8579.6119,600
01 Mar 202478.6679.2677.6778.9878.7426,000
29 Feb 202479.6680.7078.0078.9378.6927,600
28 Feb 202476.8078.8876.8078.0777.8324,300
27 Feb 202478.6478.6677.0277.1076.8720,900
26 Feb 202478.3178.5976.5077.5377.2923,200
23 Feb 202479.4680.0078.4678.8778.6324,000
22 Feb 202478.2280.2378.0780.0579.8157,800
21 Feb 202479.0779.4078.0978.7278.4820,400
20 Feb 202478.6580.7578.5079.1778.9324,000
16 Feb 202480.1281.2179.7980.3180.0735,400
15 Feb 202476.6481.3476.1780.8280.5764,300
14 Feb 202475.6276.5274.4776.4876.2536,900
13 Feb 202476.0576.6373.0074.1073.8876,700
12 Feb 202477.0080.5677.0079.0078.7646,300
09 Feb 202474.2877.0473.6476.8876.6530,400
08 Feb 202474.8575.3474.0974.8574.6227,400
07 Feb 202474.5075.6173.8975.0874.8525,800
06 Feb 202475.7675.9573.8174.3974.1621,700
05 Feb 202475.0376.1074.4275.4175.1828,600
02 Feb 202476.5677.4975.7976.2976.0637,900
01 Feb 202477.0178.6775.0078.4578.2181,600
31 Jan 202482.3682.6877.7677.7777.5349,700
30 Jan 202482.3583.9782.0483.4383.1845,000
29 Jan 202480.4983.0780.4983.0082.7525,400
26 Jan 202482.0682.0679.0281.0480.7919,300
25 Jan 202482.8583.3480.3781.3681.1126,700
24 Jan 202482.5082.9081.9082.0181.7644,200
23 Jan 202483.9983.9981.4081.8381.5836,700
22 Jan 202482.1883.5182.0283.3283.0733,900
19 Jan 202481.1481.6779.5981.5781.3232,400
18 Jan 202480.4982.2179.7380.6780.4333,000
17 Jan 202473.8980.0173.1479.7479.5077,300
16 Jan 202477.0677.0674.8374.9774.7438,300
12 Jan 202478.8678.8675.2477.4577.2139,500
11 Jan 202477.0078.0275.7077.7577.5151,500
10 Jan 202476.5078.0776.0377.7077.4636,700
09 Jan 202476.7777.4476.7677.1376.9033,300
08 Jan 202477.0078.1275.9178.0277.7837,000
05 Jan 202477.1178.4876.7676.9476.7140,600
04 Jan 202478.6179.4577.7677.9077.6628,900
03 Jan 202480.7081.4177.1977.8077.5649,500
02 Jan 202479.2782.1579.2780.8280.5731,800
29 Dec 202382.3282.9180.4480.4880.2426,200
28 Dec 202382.5083.0081.3682.4382.1825,500
27 Dec 202382.6282.9981.0182.8482.5922,200
26 Dec 202381.3283.0080.9482.7982.5438,500
22 Dec 202381.4182.5081.2781.6481.3933,900
21 Dec 202381.3581.4580.2481.3081.0532,500
20 Dec 202381.9783.3780.0880.2179.9748,900
19 Dec 202381.4882.6981.4581.5981.3438,100
18 Dec 202380.8280.9679.6380.8980.6434,700
15 Dec 202382.2082.2079.2179.6679.42134,000
14 Dec 202382.0084.9479.7681.8981.6487,600
13 Dec 202377.6982.3776.7581.9881.7393,000
12 Dec 202378.0178.4076.7677.0776.8422,100
11 Dec 202378.1179.2478.1178.4178.1724,700
08 Dec 202378.2779.4977.8078.5678.3224,300
07 Dec 202377.1977.7576.8277.6977.4533,300
06 Dec 202376.9378.7876.3276.5276.2933,000
05 Dec 202377.6577.7576.5377.1176.8832,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...