Nicolet Bankshares Inc. (NIC) Historical Stock Data
104.52 ↓0.39 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIC is down -0.33% a day on average. There have been 14 days where Nicolet Bankshares Inc. closed green and 16 days where NIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 105.26 | 104.91 | ↓$0.35 (-0.33%) | 104.80 | 106.19 | 37.94K |
| 2024-12-30 | 104.49 | 104.96 | ↑$0.47 (0.45%) | 103.28 | 105.58 | 27.62K |
| 2024-12-27 | 105.81 | 104.61 | ↓$1.20 (-1.13%) | 103.71 | 106.90 | 30.85K |
| 2024-12-26 | 105.37 | 106.96 | ↑$1.59 (1.51%) | 105.00 | 106.97 | 24.44K |
| 2024-12-24 | 106.18 | 106.32 | ↑$0.14 (0.14%) | 105.17 | 106.34 | 23.64K |
| 2024-12-23 | 105.00 | 105.72 | ↑$0.72 (0.69%) | 104.61 | 106.25 | 32.54K |
| 2024-12-20 | 104.61 | 106.01 | ↑$1.40 (1.34%) | 104.50 | 108.20 | 112.45K |
| 2024-12-19 | 107.39 | 105.51 | ↓$1.88 (-1.75%) | 105.21 | 109.36 | 49.37K |
| 2024-12-18 | 111.99 | 105.84 | ↓$6.15 (-5.49%) | 105.61 | 113.28 | 60.96K |
| 2024-12-17 | 113.04 | 111.65 | ↓$1.39 (-1.23%) | 111.46 | 113.97 | 37.83K |
| 2024-12-16 | 112.87 | 113.46 | ↑$0.59 (0.52%) | 111.79 | 113.96 | 35.82K |
| 2024-12-13 | 111.55 | 112.15 | ↑$0.60 (0.54%) | 111.24 | 112.23 | 31.20K |
| 2024-12-12 | 113.90 | 112.06 | ↓$1.84 (-1.62%) | 111.71 | 114.33 | 37.78K |
| 2024-12-11 | 113.63 | 114.52 | ↑$0.89 (0.78%) | 112.30 | 115.06 | 48.15K |
| 2024-12-10 | 110.68 | 112.23 | ↑$1.55 (1.40%) | 109.90 | 113.32 | 51.56K |
| 2024-12-09 | 111.68 | 110.51 | ↓$1.17 (-1.05%) | 110.38 | 112.17 | 48.46K |
| 2024-12-06 | 111.68 | 111.65 | ↓$0.03 (-0.03%) | 110.06 | 112.39 | 61.46K |
| 2024-12-05 | 112.27 | 111.49 | ↓$0.78 (-0.69%) | 111.29 | 113.00 | 41.84K |
| 2024-12-04 | 110.99 | 112.04 | ↑$1.05 (0.95%) | 110.25 | 112.19 | 53.70K |
| 2024-12-03 | 112.28 | 110.94 | ↓$1.34 (-1.19%) | 110.50 | 112.28 | 31.42K |
| 2024-12-02 | 112.00 | 111.81 | ↓$0.19 (-0.17%) | 108.90 | 113.00 | 51.32K |
| 2024-11-29 | 114.81 | 111.40 | ↓$3.41 (-2.97%) | 111.32 | 114.81 | 46.84K |
| 2024-11-27 | 114.21 | 113.34 | ↓$0.87 (-0.76%) | 112.52 | 115.09 | 40.22K |
| 2024-11-26 | 112.23 | 112.88 | ↑$0.65 (0.58%) | 112.02 | 114.11 | 51.13K |
| 2024-11-25 | 113.35 | 112.23 | ↓$1.12 (-0.99%) | 111.98 | 115.95 | 80.49K |
| 2024-11-22 | 111.28 | 112.83 | ↑$1.55 (1.39%) | 111.09 | 113.03 | 38.98K |
| 2024-11-21 | 110.78 | 110.57 | ↓$0.21 (-0.19%) | 110.00 | 112.15 | 51.72K |
| 2024-11-20 | 109.20 | 109.48 | ↑$0.28 (0.26%) | 108.52 | 110.47 | 48.85K |
| 2024-11-19 | 108.71 | 109.82 | ↑$1.11 (1.02%) | 108.71 | 110.39 | 45.38K |
| 2024-11-18 | 112.27 | 110.13 | ↓$2.14 (-1.91%) | 110.00 | 112.27 | 41.99K |
Create an account or log in to view more rows.
$NIC the market is selling off
$NIC swing puts
$NIC I love you!
$NIC who else excited??
$NIC fuck all u greedy bulls
$NIC hang tight
ignore fud and buy dips if you can
everyone be okay????
$NIC Lol she wants higher
$NIC added more calls on that drop
$NIC in it to win it
$NIC Don't like that...