Nicolet Bankshares Inc. (NIC)
109.25
-2.97 (-2.65%)
At close: Mar 28, 2025, 3:59 PM
109.11
-0.13%
After-hours: Mar 28, 2025, 04:05 PM EDT
NIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 111.91 | 112.63 | 111.10 | 112.14 | 0.65 | 0.58% | 47,729 |
| Mar 26, 2025 | 111.76 | 113.36 | 111.07 | 111.49 | -0.02 | -0.02% | 50,500 |
| Mar 25, 2025 | 113.23 | 114.05 | 111.18 | 111.51 | -1.56 | -1.38% | 50,909 |
| Mar 24, 2025 | 112.99 | 113.34 | 111.55 | 113.07 | 2.12 | 1.91% | 68,500 |
| Mar 21, 2025 | 112.02 | 113.08 | 110.46 | 110.95 | -1.77 | -1.57% | 750,600 |
| Mar 20, 2025 | 111.51 | 114.79 | 111.51 | 112.72 | 0.05 | 0.04% | 74,721 |
| Mar 19, 2025 | 114.80 | 115.09 | 112.41 | 112.67 | -2.10 | -1.83% | 120,100 |
| Mar 18, 2025 | 114.46 | 115.59 | 113.83 | 114.77 | -0.50 | -0.43% | 73,827 |
| Mar 17, 2025 | 112.91 | 119.34 | 112.91 | 115.27 | 2.97 | 2.64% | 141,700 |
| Mar 14, 2025 | 110.54 | 112.51 | 110.43 | 112.30 | 2.45 | 2.23% | 54,500 |
| Mar 13, 2025 | 110.95 | 112.24 | 109.85 | 109.85 | -0.66 | -0.60% | 44,500 |
| Mar 12, 2025 | 109.99 | 111.81 | 109.02 | 110.51 | 0.77 | 0.70% | 55,045 |
| Mar 11, 2025 | 110.20 | 111.86 | 109.74 | 109.74 | -0.67 | -0.61% | 61,603 |
| Mar 10, 2025 | 114.05 | 114.37 | 110.39 | 110.41 | -5.57 | -4.80% | 77,616 |
| Mar 7, 2025 | 115.95 | 117.07 | 114.55 | 115.98 | -0.94 | -0.80% | 53,100 |
| Mar 6, 2025 | 114.53 | 117.50 | 114.01 | 116.92 | 0.65 | 0.56% | 61,823 |
| Mar 5, 2025 | 116.47 | 117.67 | 114.98 | 116.27 | 0.09 | 0.08% | 87,200 |
| Mar 4, 2025 | 118.98 | 119.00 | 116.09 | 116.18 | -3.76 | -3.13% | 63,900 |
| Mar 3, 2025 | 119.70 | 121.52 | 119.05 | 119.94 | 0.07 | 0.06% | 56,000 |
| Feb 28, 2025 | 119.07 | 120.12 | 118.36 | 119.87 | 1.16 | 0.98% | 51,500 |
| Feb 27, 2025 | 117.01 | 119.38 | 117.01 | 118.71 | 1.40 | 1.19% | 45,300 |
| Feb 26, 2025 | 117.68 | 118.60 | 116.79 | 117.31 | -0.57 | -0.48% | 51,800 |
| Feb 25, 2025 | 116.49 | 118.89 | 116.49 | 117.88 | 1.77 | 1.52% | 66,700 |
| Feb 24, 2025 | 117.36 | 118.09 | 116.06 | 116.11 | -0.92 | -0.79% | 44,145 |
| Feb 21, 2025 | 120.00 | 120.00 | 116.93 | 117.03 | -2.18 | -1.83% | 68,500 |
| Feb 20, 2025 | 118.81 | 119.62 | 117.50 | 119.21 | 0.48 | 0.40% | 60,010 |
| Feb 19, 2025 | 118.00 | 119.31 | 117.90 | 118.73 | 0.20 | 0.17% | 29,728 |
| Feb 18, 2025 | 118.48 | 119.96 | 118.00 | 118.53 | 0.05 | 0.04% | 36,800 |
| Feb 14, 2025 | 119.42 | 120.26 | 118.00 | 118.48 | -0.70 | -0.59% | 42,000 |
| Feb 13, 2025 | 118.81 | 119.18 | 117.84 | 119.18 | 1.15 | 0.97% | 53,646 |
| Feb 12, 2025 | 116.87 | 118.67 | 115.96 | 118.03 | -0.57 | -0.48% | 92,216 |
| Feb 11, 2025 | 116.95 | 118.84 | 116.00 | 118.60 | 1.45 | 1.24% | 59,544 |
| Feb 10, 2025 | 117.23 | 118.22 | 116.00 | 117.15 | -0.10 | -0.09% | 46,527 |
| Feb 7, 2025 | 117.80 | 118.24 | 115.82 | 117.25 | -0.92 | -0.78% | 55,800 |
| Feb 6, 2025 | 117.48 | 118.20 | 117.31 | 118.17 | 1.61 | 1.38% | 40,436 |
| Feb 5, 2025 | 116.25 | 116.82 | 115.35 | 116.56 | 0.63 | 0.54% | 50,300 |
| Feb 4, 2025 | 112.25 | 116.01 | 112.25 | 115.93 | 3.29 | 2.92% | 51,417 |
| Feb 3, 2025 | 109.43 | 113.62 | 109.02 | 112.64 | 0.51 | 0.45% | 64,800 |
| Jan 31, 2025 | 109.99 | 112.13 | 109.99 | 112.13 | 1.57 | 1.42% | 64,735 |
| Jan 30, 2025 | 110.43 | 111.88 | 109.44 | 110.56 | 0.29 | 0.26% | 31,400 |
| Jan 29, 2025 | 109.50 | 111.95 | 109.21 | 110.27 | -0.16 | -0.14% | 39,414 |
| Jan 28, 2025 | 109.62 | 111.13 | 109.62 | 110.43 | -0.28 | -0.25% | 36,900 |
| Jan 27, 2025 | 110.23 | 112.52 | 110.23 | 110.71 | 1.22 | 1.11% | 51,200 |
| Jan 24, 2025 | 108.65 | 110.07 | 108.49 | 109.49 | 0.00 | 0.00% | 53,105 |
| Jan 23, 2025 | 109.53 | 111.26 | 108.74 | 109.49 | -0.73 | -0.66% | 43,200 |
| Jan 22, 2025 | 107.71 | 110.51 | 107.21 | 110.22 | 2.36 | 2.19% | 46,749 |
| Jan 21, 2025 | 106.83 | 111.45 | 106.83 | 107.86 | 1.06 | 0.99% | 54,064 |
| Jan 17, 2025 | 106.30 | 108.51 | 104.18 | 106.80 | 0.90 | 0.85% | 56,236 |
| Jan 16, 2025 | 106.62 | 106.66 | 103.92 | 105.90 | -1.16 | -1.08% | 66,934 |
| Jan 15, 2025 | 107.89 | 108.01 | 105.26 | 107.06 | 1.93 | 1.84% | 47,104 |