Free Trial

Nicolet Bankshares (NIC) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free NIC Stock Alerts
$80.53
+0.63 (+0.79%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Nicolet Bankshares Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
+3.07%
3 Month
Performance
+1.91%
6 Month
Performance
+5.08%
Year-To-Date
Performance
+0.06%
1 Year
Performance
+26.20%
Receive NIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nicolet Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

NIC Stock Chart for Saturday, June, 1, 2024

NIC Chart by TradingView

Nicolet Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$79.90$80.53
+0.79%		$81.71$80.2020,510 shs$1.20 billion
05/30/2024$78.50$79.90
+1.79%		$80.10$78.9527,464 shs$1.19 billion
05/29/2024$79.83$78.50
-1.67%		$78.86$78.0725,996 shs$1.17 billion
05/28/2024$81.01$79.83
-1.46%		$81.71$78.8930,589 shs$1.19 billion
05/27/2024$81.01$81.01$81.14$79.7535,100 shs$1.21 billion
05/24/2024$80.62$80.68
+0.07%		$81.27$79.7535,183 shs$1.20 billion
05/23/2024$82.43$80.62
-2.20%		$82.25$79.2441,080 shs$1.20 billion
05/22/2024$82.58$82.43
-0.18%		$82.43$81.4921,093 shs$1.23 billion
05/21/2024$82.56$82.58
+0.02%		$83.07$82.0516,289 shs$1.23 billion
05/20/2024$83.74$82.56
-1.41%		$83.80$82.3519,786 shs$1.23 billion
05/17/2024$82.85$83.74
+1.07%		$84.71$83.2625,809 shs$1.25 billion
05/16/2024$82.17$82.85
+0.83%		$83.33$81.6019,315 shs$1.24 billion
05/15/2024$81.63$82.17
+0.66%		$82.31$81.2713,267 shs$1.23 billion
05/14/2024$81.05$81.63
+0.72%		$82.37$80.8121,834 shs$1.22 billion
05/13/2024$81.72$81.05
-0.82%		$82.03$80.6516,128 shs$1.21 billion
05/10/2024$81.84$81.69
-0.18%		$82.38$80.8712,450 shs$1.21 billion
05/09/2024$80.62$81.84
+1.51%		$82.35$81.0623,998 shs$1.22 billion
05/08/2024$79.57$80.62
+1.32%		$80.84$79.4417,159 shs$1.20 billion
05/07/2024$80.57$79.57
-1.24%		$81.07$79.5719,849 shs$1.18 billion
05/06/2024$80.13$80.57
+0.55%		$81.74$80.4919,321 shs$1.20 billion
05/03/2024$79.99$80.13
+0.18%		$81.82$79.9516,451 shs$1.19 billion
05/02/2024$78.13$79.99
+2.38%		$80.20$79.2221,112 shs$1.19 billion
05/01/2024$76.53$78.13
+2.09%		$79.29$77.3419,366 shs$1.16 billion
04/30/2024$78.08$76.53
-1.99%		$78.15$76.3539,029 shs$1.14 billion
04/29/2024$79.74$78.08
-2.08%		$80.29$77.7767,612 shs$1.16 billion
04/26/2024$81.77$79.68
-2.56%		$82.25$79.6627,356 shs$1.18 billion
04/25/2024$81.60$81.77
+0.21%		$82.05$80.0163,397 shs$1.21 billion
04/24/2024$81.02$81.60
+0.72%		$81.72$79.8346,736 shs$1.21 billion
04/23/2024$80.91$81.02
+0.14%		$82.07$80.8427,502 shs$1.20 billion
04/22/2024$79.90$80.91
+1.26%		$81.70$79.9526,902 shs$1.20 billion
04/19/2024$76.98$79.90
+3.79%		$80.04$76.9040,415 shs$1.19 billion
04/18/2024$76.04$76.98
+1.24%		$77.10$75.2847,547 shs$1.14 billion
04/17/2024$77.71$76.04
-2.16%		$79.99$75.2469,326 shs$1.13 billion
04/16/2024$77.66$77.71
+0.06%		$78.02$76.9042,549 shs$1.15 billion
04/15/2024$77.64$77.66
+0.03%		$78.81$76.4225,677 shs$1.15 billion
04/12/2024$77.74$77.64
-0.13%		$77.96$77.0430,524 shs$1.15 billion
04/11/2024$79.21$77.74
-1.86%		$79.26$77.5950,274 shs$1.15 billion
04/10/2024$83.30$79.21
-4.91%		$81.56$78.6871,113 shs$1.18 billion
04/09/2024$82.73$83.30
+0.70%		$83.45$82.6618,493 shs$1.24 billion
04/08/2024$82.10$82.73
+0.76%		$83.21$80.2529,701 shs$1.23 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$81.89$82.10
+0.26%		$83.00$81.5927,258 shs$1.22 billion
04/04/2024$80.03$81.89
+2.32%		$82.16$80.6736,627 shs$1.22 billion
04/03/2024$80.84$80.03
-1.00%		$81.08$79.8132,005 shs$1.19 billion
04/02/2024$83.83$80.84
-3.57%		$82.28$80.6731,346 shs$1.20 billion
04/01/2024$85.99$83.83
-2.51%		$85.07$83.1827,404 shs$1.24 billion
03/29/2024$85.99$85.99$86.86$84.13107,819 shs$1.28 billion
03/28/2024$85.00$85.99
+1.16%		$86.86$84.13107,819 shs$1.28 billion
03/27/2024$82.95$85.00
+2.47%		$85.00$83.94119,373 shs$1.26 billion
03/26/2024$83.66$82.95
-0.85%		$84.51$82.9230,807 shs$1.23 billion
03/25/2024$82.99$83.66
+0.81%		$84.48$82.3922,726 shs$1.24 billion
03/22/2024$84.38$82.99
-1.65%		$84.49$82.2833,335 shs$1.23 billion
03/21/2024$84.60$84.38
-0.26%		$85.00$83.3344,686 shs$1.26 billion
03/20/2024$81.88$84.60
+3.32%		$84.90$81.0439,543 shs$1.26 billion
03/19/2024$80.72$81.88
+1.44%		$82.72$79.9025,783 shs$1.22 billion
03/18/2024$81.93$80.72
-1.48%		$81.84$80.7242,610 shs$1.20 billion
03/15/2024$79.98$81.93
+2.44%		$82.45$79.63110,448 shs$1.22 billion
03/14/2024$82.01$79.98
-2.48%		$81.98$79.5334,782 shs$1.19 billion
03/13/2024$81.96$82.01
+0.06%		$83.13$81.4431,087 shs$1.22 billion
03/12/2024$82.63$81.96
-0.81%		$83.00$81.6524,869 shs$1.22 billion
03/11/2024$82.57$82.63
+0.07%		$82.99$80.8930,584 shs$1.23 billion
03/08/2024$82.22$82.57
+0.43%		$83.76$82.1726,062 shs$1.23 billion
03/07/2024$82.45$82.22
-0.28%		$83.86$82.1922,965 shs$1.23 billion
03/06/2024$81.55$82.45
+1.10%		$83.68$80.7441,613 shs$1.23 billion
03/05/2024$79.90$81.55
+2.07%		$82.32$80.5628,043 shs$1.22 billion
03/04/2024$78.98$79.90
+1.16%		$80.25$78.9119,608 shs$1.19 billion
03/01/2024$78.93$79.02
+0.11%		$79.03$77.6725,994 shs$1.17 billion
02/29/2024$78.07$78.93
+1.10%		$80.70$78.0027,594 shs$1.17 billion

Related Companies:
This page (NYSE:NIC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders