Nicolet Bankshares (NIC)
NYSE:NIC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
151.00
155.41
151.00
155.29
155.29
+4.17%
225,949
1.16
Apr 07, 2026
148.43
150.32
148.43
149.07
149.07
-0.25%
125,546
0.64
Apr 06, 2026
148.38
150.29
148.30
149.44
149.44
+0.36%
110,502
0.56
Apr 03, 2026
147.65
150.00
146.82
148.90
148.90
0.00%
0
0.00
Apr 02, 2026
147.65
150.00
146.82
148.90
148.90
-0.46%
148,555
0.75
Apr 01, 2026
148.84
151.70
148.84
149.59
149.59
+0.65%
118,189
0.59
Mar 31, 2026
147.42
148.92
145.43
148.62
148.62
+2.45%
205,869
1.05
Mar 30, 2026
146.04
147.00
143.70
145.07
145.07
+0.59%
168,304
0.86
Mar 27, 2026
146.44
147.41
144.15
144.22
144.22
-2.35%
157,808
0.81
Mar 26, 2026
147.57
149.32
146.85
147.69
147.69
-0.79%
102,438
0.53
Mar 25, 2026
148.31
149.70
145.22
148.87
148.87
+1.66%
155,961
0.81
Mar 24, 2026
140.16
147.20
140.16
146.44
146.44
+2.92%
175,559
0.92
Mar 23, 2026
143.29
144.70
141.04
142.29
142.29
+1.88%
250,434
1.34
Mar 20, 2026
142.09
142.09
139.11
139.67
139.67
-1.29%
466,830
2.57
Mar 19, 2026
140.00
143.15
138.74
141.50
141.50
+0.81%
167,474
0.92
Mar 18, 2026
144.24
145.19
140.19
140.36
140.36
-3.46%
268,506
1.45
Mar 17, 2026
149.62
150.12
145.10
145.39
145.39
-2.21%
194,003
1.05
Mar 16, 2026
151.22
152.79
148.64
148.67
148.67
-0.36%
168,251
0.92
Mar 13, 2026
151.26
152.23
148.13
149.21
149.21
-0.28%
157,049
0.86
Mar 12, 2026
146.74
150.58
146.74
149.63
149.63
-0.56%
123,768
0.68
Mar 11, 2026
149.23
150.64
147.75
150.47
150.47
-0.26%
116,226
0.64
Mar 10, 2026
149.57
154.76
148.87
150.86
150.86
+0.54%
422,395
2.37
Mar 09, 2026
145.82
150.61
142.38
150.05
150.05
+1.36%
218,484
1.24
Mar 06, 2026
146.57
148.33
143.95
148.03
148.03
-1.57%
166,017
0.94
Mar 05, 2026
152.23
154.41
149.05
150.39
150.39
-2.63%
199,594
1.15
Mar 04, 2026
155.48
157.20
154.34
154.46
154.46
-0.36%
241,678
1.41
Mar 03, 2026
152.64
155.87
151.09
155.02
155.02
-0.65%
164,578
0.97
Mar 02, 2026
150.47
157.41
150.05
156.04
156.04
+2.36%
224,453
1.33
Feb 27, 2026
154.95
157.48
152.19
152.76
152.44
-3.33%
305,104
1.85
Feb 26, 2026
160.77
163.11
156.33
158.02
157.69
-1.55%
251,230
1.54
Feb 25, 2026
157.83
160.74
157.78
160.50
160.16
+2.25%
181,222
1.13
Feb 24, 2026
156.00
157.50
154.37
156.96
156.63
+0.57%
258,605
1.65
Feb 23, 2026
161.26
162.77
154.61
156.07
155.74
-3.28%
331,703
2.17
Feb 20, 2026
158.49
162.00
156.97
161.37
161.03
+1.70%
435,242
2.94
Feb 19, 2026
155.88
161.57
155.75
158.67
158.34
+3.37%
466,808
3.26
Feb 18, 2026
157.06
159.15
150.42
153.50
153.18
-2.65%
388,093
2.76
Feb 17, 2026
155.66
158.82
155.66
157.68
157.35
+1.60%
270,519
1.95
Feb 16, 2026
150.88
156.32
150.68
155.19
154.86
0.00%
0
0.00
Feb 13, 2026
150.88
156.32
150.68
155.19
154.86
+2.15%
374,510
2.75
Feb 12, 2026
152.63
154.30
150.42
151.93
151.61
+0.15%
219,025
1.61
Feb 11, 2026
153.43
153.43
149.43
151.70
151.38
-0.10%
172,321
1.28
Feb 10, 2026
152.68
154.30
150.92
151.85
151.53
-0.96%
115,092
0.85
Feb 09, 2026
150.85
154.27
150.82
153.32
153.00
+0.70%
105,296
0.78
Feb 06, 2026
151.25
152.45
150.06
152.25
151.93
+1.35%
102,523
0.76
Feb 05, 2026
149.44
151.86
147.71
150.22
149.91
+0.70%
92,363
0.68
Feb 04, 2026
150.95
153.73
148.87
149.17
148.86
-0.33%
184,598
1.38
Feb 03, 2026
147.94
152.09
147.94
149.66
149.35
+0.75%
123,769
0.92
Feb 02, 2026
145.88
148.72
145.64
148.55
148.24
+1.76%
122,300
0.90
Jan 30, 2026
144.74
146.51
143.82
145.98
145.67
-0.29%
147,117
1.09
Jan 29, 2026
141.97
146.44
141.60
146.41
146.10
+3.42%
150,995
1.12
Rows: