Education
About Us
Working with TipRanks
Follow Us
Nicolet Bankshares (NIC)
NYSE:NIC
Time Period
1Y
Events
Historical Prices
Rows:
Oct 01, 2025
133.27
133.27
131.11
131.79
131.79
-2.01%
55,372
0.67
Sep 30, 2025
133.92
134.59
133.10
134.50
134.50
+0.67%
92,388
1.12
Sep 29, 2025
134.24
134.33
132.02
133.61
133.61
-0.42%
85,487
1.04
Sep 26, 2025
132.77
134.32
132.60
134.17
134.17
+1.18%
51,761
0.62
Sep 25, 2025
130.60
132.98
128.73
132.60
132.60
+1.66%
79,621
0.96
Sep 24, 2025
130.38
132.59
130.00
130.44
130.44
-0.28%
80,866
0.98
Sep 23, 2025
131.60
133.68
130.55
130.80
130.80
-0.38%
70,899
0.86
Sep 22, 2025
133.80
133.80
130.84
131.30
131.30
-1.74%
77,840
0.95
Sep 19, 2025
136.60
136.60
133.62
133.63
133.63
-2.18%
215,989
2.60
Sep 18, 2025
133.47
137.33
132.75
136.61
136.61
+2.86%
81,315
0.98
Sep 17, 2025
132.67
136.19
131.59
132.81
132.81
+0.27%
65,050
0.78
Sep 16, 2025
133.04
133.76
130.90
132.45
132.45
-1.08%
40,459
0.49
Sep 15, 2025
134.68
135.61
133.10
133.90
133.90
-0.54%
36,504
0.43
Sep 12, 2025
134.77
135.34
133.93
134.63
134.63
-0.38%
38,617
0.46
Sep 11, 2025
135.40
135.42
133.50
135.15
135.15
+0.40%
59,011
0.70
Sep 10, 2025
134.83
136.46
133.93
134.61
134.61
-0.60%
49,139
0.58
Sep 09, 2025
137.56
137.75
135.19
135.42
135.42
-1.64%
47,039
0.56
Sep 08, 2025
137.52
137.88
135.78
137.68
137.68
+1.27%
40,917
0.48
Sep 05, 2025
138.37
139.28
135.74
135.96
135.96
-1.18%
43,532
0.51
Sep 04, 2025
136.52
137.59
135.74
137.58
137.58
+1.21%
40,045
0.47
Sep 03, 2025
135.54
137.02
134.99
135.94
135.94
-0.40%
39,766
0.46
Sep 02, 2025
136.85
136.98
135.51
136.48
136.48
-1.08%
35,751
0.41
Aug 29, 2025
139.00
139.58
137.61
138.29
137.97
<+0.01%
41,415
0.48
Aug 28, 2025
140.54
140.54
138.24
138.60
138.28
-0.43%
50,719
0.58
Aug 27, 2025
136.86
140.00
136.86
139.52
139.20
+1.69%
70,237
0.81
Aug 26, 2025
134.57
138.18
134.57
137.52
137.20
+1.77%
57,498
0.67
Aug 25, 2025
136.10
136.88
135.30
135.44
135.13
-0.32%
55,583
0.64
Aug 22, 2025
130.27
136.36
130.27
136.19
135.87
+5.22%
104,549
1.22
Aug 21, 2025
129.90
130.85
129.18
129.73
129.43
-0.08%
43,412
0.50
Aug 20, 2025
130.36
131.23
128.99
130.13
129.83
+0.33%
65,044
0.75
Aug 19, 2025
130.56
131.75
129.70
130.00
129.70
-0.49%
51,527
0.59
Aug 18, 2025
130.06
131.13
129.32
130.94
130.64
+1.54%
71,923
0.82
Aug 15, 2025
131.62
131.62
129.20
129.25
128.95
-1.44%
91,582
1.05
Aug 14, 2025
132.17
134.06
129.72
131.44
131.14
-1.57%
85,866
0.99
Aug 13, 2025
133.64
134.43
132.90
133.85
133.54
+1.29%
66,223
0.76
Aug 12, 2025
128.51
132.70
128.51
132.45
132.14
+4.14%
61,191
0.71
Aug 11, 2025
126.85
127.48
125.54
127.48
127.18
+1.12%
99,176
1.16
Aug 08, 2025
126.57
127.04
125.33
126.36
126.07
+1.07%
38,180
0.44
Aug 07, 2025
127.13
129.27
125.12
125.31
125.02
-0.62%
58,334
0.68
Aug 06, 2025
126.62
128.01
125.50
126.39
126.10
-0.12%
56,810
0.67
Aug 05, 2025
127.24
127.30
124.65
126.83
126.54
+0.40%
76,402
0.90
Aug 04, 2025
125.96
127.05
125.96
126.62
126.33
+0.76%
52,387
0.62
Aug 01, 2025
128.40
128.40
125.31
125.96
125.67
-2.13%
85,194
1.01
Jul 31, 2025
127.85
130.00
127.85
129.00
128.70
-0.23%
81,417
0.97
Jul 30, 2025
131.00
134.71
128.15
129.60
129.30
-1.20%
77,177
0.93
Jul 29, 2025
134.80
135.21
131.34
131.48
131.18
-1.34%
48,831
0.59
Jul 28, 2025
133.88
134.79
133.35
133.58
133.27
+0.24%
53,211
0.64
Jul 25, 2025
133.08
133.58
130.85
133.57
133.26
+0.71%
68,879
0.83
Jul 24, 2025
135.85
136.41
132.60
132.93
132.62
-2.63%
82,801
1.00
Jul 23, 2025
138.01
141.16
135.71
136.84
136.52
-0.11%
74,654
0.91
Rows: