Nicolet Bankshares Inc. (NIC)
NYSE: NIC
· Real-Time Price · USD
129.92
-0.08 (-0.06%)
At close: Aug 20, 2025, 12:50 PM
NIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 130.56 | 131.71 | 129.70 | 130.00 | 130.00 | -0.72% | 50,599 |
| Aug 18, 2025 | 130.06 | 131.13 | 129.32 | 130.94 | 130.94 | 1.31% | 71,923 |
| Aug 15, 2025 | 131.62 | 131.62 | 129.20 | 129.25 | 129.25 | -1.67% | 91,600 |
| Aug 14, 2025 | 132.17 | 134.06 | 129.72 | 131.44 | 131.44 | -1.80% | 85,900 |
| Aug 13, 2025 | 133.64 | 134.43 | 132.90 | 133.85 | 133.85 | 1.06% | 66,223 |
| Aug 12, 2025 | 128.51 | 132.70 | 128.51 | 132.45 | 132.45 | 3.90% | 61,200 |
| Aug 11, 2025 | 126.85 | 127.48 | 125.54 | 127.48 | 127.48 | 0.89% | 99,200 |
| Aug 8, 2025 | 126.57 | 127.04 | 125.33 | 126.36 | 126.36 | 0.84% | 38,200 |
| Aug 7, 2025 | 127.13 | 129.27 | 125.12 | 125.31 | 125.31 | -0.85% | 58,334 |
| Aug 6, 2025 | 126.62 | 128.01 | 125.50 | 126.39 | 126.39 | -0.35% | 56,810 |
| Aug 5, 2025 | 127.24 | 127.30 | 124.65 | 126.83 | 126.83 | 0.17% | 76,402 |
| Aug 4, 2025 | 125.96 | 127.05 | 125.96 | 126.62 | 126.62 | 0.52% | 52,400 |
| Aug 1, 2025 | 128.40 | 128.40 | 125.31 | 125.96 | 125.96 | -2.36% | 85,200 |
| Jul 31, 2025 | 127.85 | 130.00 | 127.85 | 129.00 | 129.00 | -0.46% | 81,417 |
| Jul 30, 2025 | 131.00 | 134.71 | 128.15 | 129.60 | 129.60 | -1.43% | 77,200 |
| Jul 29, 2025 | 134.80 | 135.21 | 131.34 | 131.48 | 131.48 | -1.57% | 48,831 |
| Jul 28, 2025 | 133.88 | 134.79 | 133.35 | 133.58 | 133.58 | 0.01% | 53,211 |
| Jul 25, 2025 | 133.08 | 133.58 | 130.85 | 133.57 | 133.57 | 0.48% | 68,900 |
| Jul 24, 2025 | 135.85 | 136.41 | 132.60 | 132.93 | 132.93 | -2.86% | 82,801 |
| Jul 23, 2025 | 138.01 | 141.16 | 135.71 | 136.84 | 136.84 | -0.34% | 74,700 |