Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Nicolet Bankshares, Inc. (NIC)

116.68
+0.62
+(0.54%)
As of 2:36:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025115.07118.93115.00116.68116.6817,642
Apr 23, 2025116.59118.12114.75116.06116.0654,800
Apr 22, 2025111.29115.07111.21114.34114.3451,200
Apr 21, 2025109.81110.77108.13110.24110.2458,100
Apr 17, 2025108.17111.34108.17110.82110.8263,900
Apr 16, 2025103.00107.74103.00107.40107.4062,400
Apr 15, 2025103.60106.70103.60105.14105.1449,600
Apr 14, 2025103.01104.01101.34103.62103.6247,600
Apr 11, 202599.30102.7999.00102.17102.1762,700
Apr 10, 2025104.83104.8399.50100.80100.8091,100
Apr 9, 2025101.48109.8099.54107.02107.02106,600
Apr 8, 2025104.58105.86100.63101.83101.8399,600
Apr 7, 202597.90107.1297.90101.86101.86118,100
Apr 4, 202599.16101.2797.91100.68100.6887,400
Apr 3, 2025105.77106.30102.66102.69102.6971,500
Apr 2, 2025108.21110.35107.78110.16110.1654,100
Apr 1, 2025108.00109.86107.24109.31109.3149,500
Mar 31, 2025108.48110.30108.04108.96108.9672,700
Mar 28, 2025112.23112.79108.73109.11109.1152,100
Mar 27, 2025111.91112.63111.10112.22112.2249,200
Mar 26, 2025111.76113.36111.07111.49111.4950,500
Mar 25, 2025113.23114.05111.18111.51111.5150,900
Mar 24, 2025112.99113.34111.55113.07113.0768,500
Mar 21, 2025112.02113.08110.46110.95110.95750,600
Mar 20, 2025111.51114.79111.51112.72112.7274,700
Mar 19, 2025114.80115.09112.41112.67112.67120,100
Mar 18, 2025114.46115.59113.83114.77114.7773,600
Mar 17, 2025112.91119.34112.91115.27115.27141,700
Mar 14, 2025110.54112.51110.43112.30112.3054,500
Mar 13, 2025110.95112.24109.85109.85109.8544,500
Mar 12, 2025109.99111.81109.02110.51110.5155,000
Mar 11, 2025110.20111.86109.74109.74109.7461,600
Mar 10, 2025 0.28 Dividend
Mar 10, 2025114.05114.37110.39110.41110.4177,600
Mar 7, 2025115.95117.07114.55115.98115.7053,100
Mar 6, 2025114.53117.50114.01116.92116.6461,800
Mar 5, 2025116.47117.67114.98116.27115.9987,200
Mar 4, 2025118.98119.00116.09116.18115.9063,900
Mar 3, 2025119.70121.52119.05119.94119.6556,000
Feb 28, 2025119.07120.12118.36119.87119.5851,500
Feb 27, 2025117.01119.38117.01118.71118.4245,300
Feb 26, 2025117.68118.60116.79117.31117.0351,800
Feb 25, 2025116.49118.89116.49117.88117.6066,700
Feb 24, 2025117.36118.09116.06116.11115.8344,100
Feb 21, 2025120.00120.00116.93117.03116.7568,500
Feb 20, 2025118.81119.62117.50119.21118.9260,000
Feb 19, 2025118.00119.31117.90118.73118.4429,700
Feb 18, 2025118.48119.96118.00118.53118.2436,800
Feb 14, 2025119.42120.26118.00118.48118.1942,000
Feb 13, 2025118.81119.18117.84119.18118.8953,600
Feb 12, 2025116.87118.67115.96118.03117.7592,200
Feb 11, 2025116.95118.84116.00118.60118.3159,500
Feb 10, 2025117.23118.22116.00117.15116.8746,500
Feb 7, 2025117.80118.24115.82117.25116.9755,800
Feb 6, 2025117.48118.20117.31118.17117.8840,400
Feb 5, 2025116.25116.82115.35116.56116.2850,300
Feb 4, 2025112.25116.01112.25115.93115.6551,400
Feb 3, 2025109.43113.62109.02112.64112.3764,800
Jan 31, 2025109.99112.13109.99112.13111.8664,700
Jan 30, 2025110.43111.88109.44110.56110.2931,400
Jan 29, 2025109.50111.95109.21110.27110.0039,400
Jan 28, 2025109.62111.13109.62110.43110.1636,900
Jan 27, 2025110.23112.52110.23110.71110.4451,200
Jan 24, 2025108.65110.07108.49109.49109.2353,100
Jan 23, 2025109.53111.26108.74109.49109.2343,200
Jan 22, 2025107.71110.51107.21110.22109.9546,700
Jan 21, 2025106.83111.45106.83107.86107.6054,000
Jan 17, 2025106.30108.51104.18106.80106.5456,200
Jan 16, 2025106.62106.66103.92105.90105.6466,900
Jan 15, 2025107.89108.01105.26107.06106.8047,100
Jan 14, 2025102.10105.26102.10105.13104.8844,900
Jan 13, 202599.15101.7099.15101.70101.4543,800
Jan 10, 2025101.72104.9199.00100.70100.4656,400
Jan 8, 2025101.41104.90101.16103.82103.5766,500
Jan 7, 2025103.80104.02101.45102.53102.2833,200
Jan 6, 2025103.95105.31103.47103.58103.3334,000
Jan 3, 2025103.95104.33101.99104.20103.9535,100
Jan 2, 2025105.43106.20102.48103.00102.7540,100
Dec 31, 2024105.26106.19104.80104.91104.6637,900
Dec 30, 2024104.49105.58103.28104.96104.7127,600
Dec 27, 2024105.81106.90103.71104.61104.3630,800
Dec 26, 2024105.37106.97105.00106.96106.7024,400
Dec 24, 2024106.18106.34105.17106.32106.0623,600
Dec 23, 2024105.00106.25104.61105.72105.4632,500
Dec 20, 2024104.61108.20104.50106.01105.75112,400
Dec 19, 2024107.39109.36105.21105.51105.2649,400
Dec 18, 2024111.99113.28105.61105.84105.5861,000
Dec 17, 2024113.04113.97111.46111.65111.3837,800
Dec 16, 2024112.87113.96111.79113.46113.1935,800
Dec 13, 2024111.55112.23111.24112.15111.8831,200
Dec 12, 2024113.90114.33111.71112.06111.7937,800
Dec 11, 2024113.63115.06112.30114.52114.2448,200
Dec 10, 2024110.68113.32109.90112.23111.9651,600
Dec 9, 2024111.68112.17110.38110.51110.2448,500
Dec 6, 2024111.68112.39110.06111.65111.3861,500
Dec 5, 2024112.27113.00111.29111.49111.2241,800
Dec 4, 2024110.99112.19110.25112.04111.7753,700
Dec 3, 2024112.28112.28110.50110.94110.6731,400
Dec 2, 2024 0.28 Dividend
Dec 2, 2024112.00113.00108.90111.81111.5451,300
Nov 29, 2024114.81114.81111.32111.40110.8546,800
Nov 27, 2024114.21115.09112.52113.34112.7840,200
Nov 26, 2024112.23114.11112.02112.88112.3251,100
Nov 25, 2024113.35115.95111.98112.23111.6880,500
Nov 22, 2024111.28113.03111.09112.83112.2739,000
Nov 21, 2024110.78112.15110.00110.57110.0351,700
Nov 20, 2024109.20110.47108.52109.48108.9448,800
Nov 19, 2024108.71110.39108.71109.82109.2845,400
Nov 18, 2024112.27112.27110.00110.13109.5942,000
Nov 15, 2024112.67112.67109.98111.84111.2933,100
Nov 14, 2024112.05112.77110.73111.79111.2430,000
Nov 13, 2024114.94116.17111.85111.98111.4355,800
Nov 12, 2024114.29115.22113.28113.76113.2068,500
Nov 11, 2024111.85115.00111.68114.24113.68105,100
Nov 8, 2024109.78111.08108.51110.98110.4372,200
Nov 7, 2024113.93113.93108.33108.73108.19135,500
Nov 6, 2024104.99115.00104.85115.00114.43281,600
Nov 5, 2024100.88103.46100.88103.21102.7043,000
Nov 4, 2024100.00101.6499.64100.63100.1343,500
Nov 1, 2024103.03103.27100.69100.99100.4925,100
Oct 31, 2024102.88103.38101.69101.69101.1950,000
Oct 30, 2024103.00104.31102.91102.93102.4258,700
Oct 29, 2024101.92103.00101.89102.69102.1828,200
Oct 28, 2024101.03103.00100.65102.87102.3659,700
Oct 25, 2024102.76102.8599.0499.7499.2558,800
Oct 24, 2024101.85102.85101.00102.84102.3366,100
Oct 23, 2024101.64102.76100.25101.84101.3484,500
Oct 22, 2024100.00102.5099.62102.47101.9758,600
Oct 21, 2024101.48101.4899.39100.1199.6236,100
Oct 18, 2024105.00105.00101.68101.90101.4044,900
Oct 17, 2024104.41105.00103.22104.99104.4737,700
Oct 16, 2024101.03104.60100.46104.60104.0971,500
Oct 15, 202498.39100.8797.2798.9198.4240,300
Oct 14, 202496.0097.9795.7497.5097.0227,500
Oct 11, 202496.6996.7695.5196.7096.2223,100
Oct 10, 202492.7693.8692.7693.5893.1223,700
Oct 9, 202491.4493.9691.4493.7493.2828,500
Oct 8, 202492.7192.9591.7991.7991.3415,600
Oct 7, 202492.1192.4191.2492.1191.6628,800
Oct 4, 202492.4692.6991.5792.6792.2125,100
Oct 3, 202490.1391.1890.0790.9490.4932,400
Oct 2, 202491.0292.0190.7590.8690.4121,200
Oct 1, 202495.1195.1191.6891.6891.2333,700
Sep 30, 202493.7996.0093.7995.6395.1631,000
Sep 27, 202494.9895.5493.9394.4393.9722,100
Sep 26, 202494.9495.4593.8294.3893.9226,000
Sep 25, 202493.5795.1193.5793.7893.3230,900
Sep 24, 202496.4596.9094.5795.2794.8022,900
Sep 23, 202497.3797.3996.0996.4195.9435,600
Sep 20, 202498.8598.8596.8297.1896.7099,900
Sep 19, 202499.39100.0097.2099.6799.1844,900
Sep 18, 202495.60101.0095.6097.3196.8345,700
Sep 17, 202498.6299.5097.2797.2896.8037,900
Sep 16, 202496.8697.9496.3697.3596.8735,700
Sep 13, 202495.3396.5394.2396.3095.8334,400
Sep 12, 202494.4494.4492.8793.7893.3225,200
Sep 11, 202493.5393.7991.0293.5693.1021,900
Sep 10, 202494.2394.9192.8594.8294.3522,800
Sep 9, 202494.0495.4394.0094.6394.1635,500
Sep 6, 202496.1996.1992.8694.0593.5939,700
Sep 5, 202498.1698.2995.7796.0395.5654,700
Sep 4, 202497.7997.7996.2596.9696.4835,300
Sep 3, 2024 0.28 Dividend
Sep 3, 202496.8498.2496.1198.0097.5266,100
Aug 30, 202498.9299.5296.5498.3097.5434,800
Aug 29, 202499.3999.3997.4498.0997.3344,700
Aug 28, 202496.6699.1296.3198.0397.2723,000
Aug 27, 202496.4997.7596.4997.5096.7424,000
Aug 26, 2024100.00100.0098.0998.1497.3833,200
Aug 23, 202492.77100.1392.1298.5297.7646,100
Aug 22, 202492.3292.9291.8291.9891.2738,200
Aug 21, 202493.6993.6991.3192.4591.7321,100
Aug 20, 202492.7793.8191.8292.6191.8959,900
Aug 19, 202492.6193.4791.2293.1292.4031,700
Aug 16, 202488.8892.0088.8891.8591.1444,400
Aug 15, 202489.5191.0288.6688.8288.1365,200
Aug 14, 202488.1488.1486.0387.3186.6339,400
Aug 13, 202487.2287.5585.6887.1186.4330,000
Aug 12, 202487.6989.2686.0086.1985.5233,800
Aug 9, 202488.2388.2386.7587.2686.5829,900
Aug 8, 202489.0189.0187.9788.4387.7429,500
Aug 7, 202489.8690.7887.4187.6987.0127,700
Aug 6, 202488.5889.5887.8288.6887.9931,500
Aug 5, 202489.2691.3987.8689.3188.6244,800
Aug 2, 202492.2193.7490.3693.6192.8849,300
Aug 1, 2024100.53100.5395.4296.0395.2948,000
Jul 31, 2024101.68103.28100.53100.5699.7869,200
Jul 30, 2024101.60102.67100.41101.99101.2055,000
Jul 29, 2024104.18104.58100.40101.20100.4266,800
Jul 26, 2024102.50103.72100.89103.65102.8592,900
Jul 25, 2024100.02103.88100.02102.03101.24103,300
Jul 24, 2024102.71104.10100.10100.3899.6087,200
Jul 23, 202499.01103.5699.01103.17102.37107,600
Jul 22, 202497.43100.4395.45100.1799.39106,300
Jul 19, 202498.0098.6096.3397.3296.57122,100
Jul 18, 2024100.19102.6796.1698.3397.57116,000
Jul 17, 202495.00101.6591.33100.81100.03175,600
Jul 16, 202489.1593.7689.1593.2292.5083,700
Jul 15, 202486.0091.1386.0089.1888.49101,100
Jul 12, 202487.0087.7585.9086.9186.2469,900
Jul 11, 202483.7686.9582.7886.6685.99105,600
Jul 10, 202482.1283.4482.1283.4182.7638,200
Jul 9, 202480.3882.8480.0582.2281.5824,700
Jul 8, 202480.7180.9680.0680.8280.1927,700
Jul 5, 202481.2781.2779.8480.0179.3919,900
Jul 3, 202482.9782.9780.6680.7280.0916,300
Jul 2, 202482.1682.8281.9182.5081.8620,700
Jul 1, 202482.4883.0080.1281.4580.8231,000
Jun 28, 202481.0083.1181.0083.0482.40212,800
Jun 27, 202479.6580.6879.4380.4379.8131,600
Jun 26, 202477.4979.4477.4978.9878.3722,600
Jun 25, 202479.2079.2078.2978.2977.6818,200
Jun 24, 202477.6979.6877.6979.2778.6620,500
Jun 21, 202477.8878.2277.5077.8677.2662,400
Jun 20, 202478.3679.0577.5378.1377.5241,800
Jun 18, 202478.6679.3978.5078.9178.3025,000
Jun 17, 202477.4078.6977.2578.6478.0335,200
Jun 14, 202477.8478.5377.2377.5176.9123,400
Jun 13, 202479.0481.0277.7878.4177.8029,200
Jun 12, 202480.0081.4978.0079.4478.8245,700
Jun 11, 202477.2278.5076.0177.6777.0737,500
Jun 10, 202478.5878.5876.9977.5276.9230,300
Jun 7, 202479.0679.4078.2978.6478.0321,300
Jun 6, 202478.6979.3178.2479.3178.6920,700
Jun 5, 202479.0679.0678.4878.7778.1613,700
Jun 4, 202478.7578.7577.7978.0577.4411,900
Jun 3, 2024 0.28 Dividend
Jun 3, 202480.7780.7778.3979.0378.4218,300
May 31, 202480.7281.7180.2080.5379.6320,500
May 30, 202479.4880.1078.9579.9079.0027,900
May 29, 202478.4978.8678.0778.3177.4326,000
May 28, 202481.5781.7178.8979.8378.9430,600
May 24, 202481.1481.1479.7581.0180.1035,200
May 23, 202482.2582.2579.2480.6279.7241,100
May 22, 202482.0082.4081.4982.1981.2721,100
May 21, 202483.1283.1282.0582.7681.8316,300
May 20, 202483.0983.8082.3582.5681.6319,800
May 17, 202483.2984.7183.2683.7482.8025,800
May 16, 202481.6083.3381.6082.8581.9219,300
May 15, 202482.2382.3181.2782.1781.2513,300
May 14, 202482.4482.4480.6581.4480.5321,800
May 13, 202482.0382.0380.6581.0580.1416,100
May 10, 202482.5582.5580.8781.7280.8012,500
May 9, 202481.0682.3581.0681.8480.9224,000
May 8, 202479.2680.8379.2680.7979.8817,200
May 7, 202480.5981.0779.5779.5778.6819,800
May 6, 202480.9481.7480.4980.5779.6719,300
May 3, 202481.4681.8279.9580.1379.2316,500
May 2, 202479.2280.2079.2279.9979.0921,100
May 1, 202477.3479.2977.3478.1377.2519,400
Apr 30, 202478.1578.1576.3576.5375.6739,200
Apr 29, 202479.4180.2977.7778.0877.2167,600
Apr 26, 202482.0482.2379.6679.7478.8527,400
Apr 25, 202481.5082.0580.0181.7780.8564,000
Apr 24, 202480.4081.7279.8381.5080.5946,700

Related Tickers

BFC Bank First Corporation
110.90
-0.02%
 
ASB Associated Banc-Corp
21.87
+2.15%
 
SRCE 1st Source Corporation
58.21
+2.21%
 
RBCAA Republic Bancorp, Inc.
67.29
+0.70%
 
WTFC Wintrust Financial Corporation
110.07
+2.21%
 
FBNC First Bancorp
41.18
+6.55%
 
GABC German American Bancorp, Inc.
36.88
+0.38%
 
SYBT Stock Yards Bancorp, Inc.
76.17
+1.03%
 
HSNGF Hang Seng Bank Limited
13.00
0.00%
 
KBCSY KBC Group NV
46.14
+0.13%