Nicolet Bankshares, Inc. NIC
NYSE · United States · Finance
$162.85-0.18 (-0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $161.28 | -1.07% | $162.68 | $162.49 | $160.16 | 62.89K |
| 2026-09-30 | $163.02 | -0.34% | $164.19 | $164.58 | $161.85 | 156.80K |
| 2026-09-29 | $163.57 | -1.91% | $167.15 | $169.75 | $163.30 | 195.60K |
| 2026-09-28 | $166.75 | -0.98% | $168.16 | $168.25 | $166.14 | 139.70K |
| 2026-09-25 | $168.40 | +0.49% | $167.85 | $169.73 | $167.85 | 172.40K |
| 2026-09-24 | $167.58 | +1.70% | $165.07 | $168.22 | $163.76 | 176.00K |
| 2026-09-23 | $164.78 | -0.53% | $164.25 | $166.42 | $164.22 | 106.00K |
| 2026-09-22 | $165.65 | -0.07% | $167.27 | $167.40 | $164.32 | 156.60K |
| 2026-09-21 | $165.77 | -1.34% | $168.59 | $169.34 | $165.60 | 116.60K |
| 2026-09-18 | $168.02 | +0.08% | $167.05 | $168.69 | $165.25 | 281.30K |
| 2026-09-17 | $167.89 | +0.03% | $170.34 | $170.34 | $167.17 | 111.40K |
| 2026-09-16 | $167.84 | -1.89% | $170.77 | $171.97 | $164.48 | 198.10K |
| 2026-09-15 | $171.07 | -0.22% | $171.32 | $173.34 | $170.23 | 198.50K |
| 2026-09-14 | $171.44 | +0.63% | $170.00 | $172.36 | $169.94 | 123.00K |
| 2026-09-11 | $170.37 | +0.07% | $172.88 | $173.88 | $168.85 | 135.90K |
| 2026-09-10 | $170.25 | -0.23% | $170.63 | $171.92 | $168.15 | 139.90K |
| 2026-09-09 | $170.64 | -0.88% | $170.42 | $171.88 | $168.55 | 139.90K |
| 2026-09-08 | $172.16 | +0.02% | $171.39 | $173.18 | $170.21 | 130.80K |
| 2026-09-04 | $172.12 | +0.73% | $170.02 | $172.48 | $167.53 | 98.70K |
| 2026-09-03 | $170.87 | +0.71% | $171.19 | $173.21 | $170.80 | 176.70K |
| 2026-09-02 | $169.66 | +2.14% | $167.26 | $170.06 | $166.79 | 184.00K |
| 2026-09-01 | $166.10 | -1.91% | $168.58 | $170.26 | $165.26 | 141.50K |
| 2026-08-31 | $169.34 | -1.40% | $170.71 | $172.41 | $168.76 | 155.90K |
| 2026-08-28 | $171.74 | +0.19% | $172.33 | $172.90 | $170.78 | 96.40K |
| 2026-08-27 | $171.41 | +0.27% | $170.00 | $171.78 | $168.56 | 116.50K |
| 2026-08-26 | $170.95 | -0.10% | $171.65 | $171.93 | $170.00 | 131.00K |
| 2026-08-25 | $171.12 | -1.05% | $173.45 | $175.13 | $171.09 | 150.30K |
| 2026-08-24 | $172.94 | -0.17% | $173.22 | $175.63 | $172.89 | 88.10K |
| 2026-08-21 | $173.23 | +0.90% | $173.02 | $173.33 | $169.60 | 108.20K |
| 2026-08-20 | $171.69 | -0.56% | $171.30 | $173.12 | $170.95 | 232.10K |
| 2026-08-19 | $172.66 | -2.31% | $176.91 | $177.91 | $172.44 | 152.20K |
| 2026-08-18 | $176.74 | -0.65% | $178.56 | $179.71 | $175.47 | 168.40K |
| 2026-08-17 | $177.90 | -0.63% | $178.23 | $179.83 | $176.97 | 124.00K |
| 2026-08-14 | $179.02 | +0.48% | $177.87 | $179.85 | $177.87 | 123.50K |
| 2026-08-13 | $178.16 | +0.42% | $178.73 | $180.00 | $177.01 | 159.40K |
| 2026-08-12 | $177.41 | +0.08% | $177.63 | $179.99 | $177.24 | 168.40K |
| 2026-08-11 | $177.27 | +2.27% | $173.43 | $177.49 | $172.84 | 138.00K |
| 2026-08-10 | $173.34 | +0.46% | $171.11 | $173.67 | $171.11 | 142.70K |
| 2026-08-07 | $172.54 | -0.78% | $173.19 | $173.76 | $170.73 | 219.40K |
| 2026-08-06 | $173.89 | -0.16% | $175.55 | $175.55 | $172.78 | 120.50K |
| 2026-08-05 | $174.17 | -0.55% | $175.60 | $175.84 | $172.84 | 182.90K |
| 2026-08-04 | $175.13 | +0.93% | $174.35 | $176.59 | $173.36 | 174.20K |
| 2026-08-03 | $173.51 | +1.52% | $174.00 | $174.74 | $171.81 | 140.50K |
| 2026-07-31 | $170.92 | +0.81% | $169.70 | $171.56 | $168.01 | 113.30K |
| 2026-07-30 | $169.55 | -0.88% | $172.49 | $174.00 | $169.35 | 149.20K |
| 2026-07-29 | $171.05 | -1.22% | $171.34 | $174.00 | $169.74 | 198.60K |
| 2026-07-28 | $173.16 | +2.97% | $168.45 | $173.44 | $168.38 | 177.80K |
| 2026-07-27 | $168.16 | -0.87% | $169.95 | $171.71 | $167.56 | 271.40K |
| 2026-07-24 | $169.64 | +0.43% | $170.63 | $173.16 | $168.94 | 227.20K |
| 2026-07-23 | $168.91 | +0.67% | $166.32 | $168.97 | $162.70 | 230.40K |
| 2026-07-22 | $167.78 | -0.08% | $170.00 | $173.29 | $165.15 | 399.90K |
| 2026-07-21 | $167.91 | +0.53% | $166.39 | $168.43 | $164.35 | 226.30K |
| 2026-07-20 | $167.02 | -1.62% | $169.69 | $169.82 | $167.02 | 162.20K |
| 2026-07-17 | $169.77 | -1.23% | $169.52 | $171.34 | $168.59 | 169.60K |
| 2026-07-16 | $171.88 | +3.84% | $166.35 | $173.48 | $166.23 | 310.40K |
| 2026-07-15 | $165.53 | +0.52% | $165.88 | $168.12 | $164.10 | 174.90K |
| 2026-07-14 | $164.68 | +0.06% | $165.45 | $166.08 | $163.56 | 184.00K |
| 2026-07-13 | $164.58 | +0.30% | $164.19 | $165.63 | $163.25 | 163.10K |
| 2026-07-10 | $164.08 | +0.55% | $163.61 | $164.52 | $163.03 | 271.60K |
| 2026-07-09 | $163.18 | +1.10% | $162.20 | $165.67 | $160.35 | 411.70K |
| 2026-07-08 | $161.41 | -2.28% | $164.16 | $164.16 | $160.38 | 232.80K |
| 2026-07-07 | $165.18 | -0.57% | $166.07 | $166.58 | $164.00 | 137.10K |
| 2026-07-06 | $166.12 | -0.36% | $166.79 | $169.15 | $166.11 | 187.60K |
| 2026-07-02 | $166.72 | -1.24% | $169.93 | $170.82 | $165.21 | 226.60K |
| 2026-07-01 | $168.82 | +2.07% | $166.85 | $169.91 | $165.83 | 248.80K |
| 2026-06-30 | $165.39 | +1.52% | $163.03 | $165.55 | $161.14 | 226.50K |
| 2026-06-29 | $162.92 | -0.20% | $162.50 | $164.26 | $160.95 | 385.20K |
| 2026-06-26 | $163.25 | +1.18% | $160.00 | $163.72 | $160.00 | 763.50K |
| 2026-06-25 | $161.35 | +3.18% | $157.00 | $161.45 | $156.53 | 286.40K |
| 2026-06-24 | $156.38 | +2.65% | $152.62 | $157.52 | $152.25 | 250.30K |
| 2026-06-23 | $152.35 | +0.73% | $150.38 | $152.66 | $148.98 | 246.40K |
| 2026-06-22 | $151.25 | +3.00% | $146.03 | $151.29 | $144.08 | 565.80K |
| 2026-06-18 | $146.85 | +1.59% | $146.17 | $147.89 | $145.04 | 3.31M |
| 2026-06-17 | $144.55 | -1.69% | $146.42 | $148.60 | $143.77 | 392.80K |
| 2026-06-16 | $147.04 | +0.27% | $148.80 | $151.24 | $146.22 | 299.50K |
| 2026-06-15 | $146.64 | -1.29% | $150.39 | $152.50 | $146.51 | 295.10K |
| 2026-06-12 | $148.55 | +0.90% | $148.73 | $150.61 | $147.62 | 293.40K |
| 2026-06-11 | $147.22 | +1.65% | $145.89 | $148.41 | $144.44 | 274.30K |
| 2026-06-10 | $144.83 | -1.68% | $147.47 | $150.00 | $144.14 | 297.00K |
| 2026-06-09 | $147.31 | +2.26% | $143.63 | $148.29 | $143.63 | 308.60K |
| 2026-06-08 | $144.06 | +4.94% | $141.08 | $147.55 | $141.08 | 560.90K |
| 2026-06-05 | $137.28 | +0.77% | $137.18 | $138.76 | $135.74 | 187.80K |
| 2026-06-04 | $136.23 | +3.31% | $134.97 | $137.24 | $134.34 | 184.60K |
| 2026-06-03 | $131.86 | -4.11% | $136.33 | $136.65 | $131.86 | 202.70K |
| 2026-06-02 | $137.51 | +0.47% | $137.10 | $139.10 | $137.10 | 171.40K |
| 2026-06-01 | $136.86 | -2.43% | $138.48 | $140.12 | $135.12 | 153.30K |
| 2026-05-29 | $140.27 | -0.16% | $140.37 | $142.40 | $139.82 | 150.70K |
| 2026-05-28 | $140.50 | +0.64% | $139.46 | $140.86 | $138.01 | 138.20K |
| 2026-05-27 | $139.61 | -3.08% | $144.82 | $145.36 | $139.20 | 123.10K |
| 2026-05-26 | $144.05 | +1.67% | $142.78 | $146.24 | $142.78 | 182.20K |