Free Trial

Nicolet Bankshares (NIC) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free NIC Stock Alerts
$82.56
-1.18 (-1.41%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Nicolet Bankshares Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
+3.33%
3 Month
Performance
+4.88%
6 Month
Performance
+9.73%
Year-To-Date
Performance
+2.58%
1 Year
Performance
+36.76%
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 Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

NIC Stock Chart for Tuesday, May, 21, 2024

NIC Chart by TradingView

Nicolet Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
02/28/2024$77.10$78.07
+1.26%		$78.88$76.8024,337 shs$1.15 billion
02/27/2024$77.53$77.10
-0.55%		$78.66$77.0220,795 shs$1.14 billion
02/26/2024$78.87$77.53
-1.70%		$78.59$76.5023,208 shs$1.14 billion
02/23/2024$80.05$78.81
-1.55%		$79.97$78.4623,954 shs$1.16 billion
02/22/2024$78.72$80.05
+1.69%		$80.23$78.0757,779 shs$1.18 billion
02/21/2024$78.85$78.72
-0.16%		$79.40$78.0920,425 shs$1.16 billion
02/20/2024$80.31$78.85
-1.82%		$80.75$78.5023,969 shs$1.16 billion

Related Companies:
This page (NYSE:NIC) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings