NIC - NICOLET BANKSHARES INC
109.85
-0.660 -0.601%
Share volume: 44,500
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$110.51
-0.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $110.95 | $110.95 | $112.24 | $112.24 | $109.85 | $109.85 | $109.85 | $109.85 | 44,500 | $44,500.00 |
| 03-12-2025 | $109.99 | $109.99 | $111.81 | $111.81 | $109.02 | $109.02 | $110.51 | $110.51 | 55,045 | $55,045.00 |
| 03-11-2025 | $110.20 | $110.20 | $111.86 | $111.86 | $109.74 | $109.74 | $109.74 | $109.74 | 61,603 | $61,603.00 |
| 03-10-2025 | $114.05 | $114.05 | $114.37 | $114.37 | $110.39 | $110.39 | $110.41 | $110.41 | 77,616 | $77,616.00 |
| 03-07-2025 | $115.95 | $115.67 | $117.07 | $116.79 | $114.55 | $114.27 | $115.98 | $115.70 | 53,072 | $53,072.00 |
| 03-06-2025 | $114.53 | $114.25 | $117.50 | $117.22 | $114.01 | $113.73 | $116.92 | $116.64 | 61,823 | $61,823.00 |
| 03-05-2025 | $116.47 | $116.47 | $117.67 | $117.67 | $114.98 | $114.98 | $116.27 | $116.27 | 87,156 | $87,156.00 |
| 03-04-2025 | $118.98 | $118.98 | $119.00 | $119.00 | $116.09 | $116.09 | $116.18 | $116.18 | 63,869 | $63,869.00 |
| 03-03-2025 | $119.70 | $119.70 | $121.52 | $121.52 | $119.05 | $119.05 | $119.94 | $119.94 | 55,980 | $55,980.00 |
| 02-28-2025 | $119.07 | $119.07 | $120.12 | $120.12 | $118.36 | $118.36 | $119.87 | $119.87 | 51,486 | $51,352.00 |