Stockscreener 앱 받기
128.59
2.28%
-3.00
Nicolet Bankshares Inc 주식 (NIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $133.6 | $128.3 | $5.30 | 84,471.0 | -2.28% |
| 2025-10-09 | $133.2 | $130.7 | $2.45 | 52,513.0 | -1.02% |
| 2025-10-08 | $134.1 | $132.5 | $1.60 | 42,743.0 | +0.03% |
| 2025-10-07 | $136.5 | $132.8 | $3.66 | 60,697.0 | -1.74% |
| 2025-10-06 | $136.8 | $133.6 | $3.24 | 97,151.0 | +1.27% |
| 2025-10-03 | $134.1 | $131.4 | $2.64 | 81,494.0 | +1.50% |
| 2025-10-02 | $131.7 | $129.8 | $1.86 | 47,172.0 | -0.14% |
| 2025-10-01 | $133.3 | $131.1 | $2.16 | 55,372.0 | -2.01% |
| 2025-09-30 | $134.6 | $133.1 | $1.49 | 92,388.0 | +0.67% |
| 2025-09-29 | $134.3 | $132.0 | $2.31 | 85,174.0 | -0.42% |
| 2025-09-26 | $134.3 | $132.6 | $1.72 | 54,262.0 | +1.18% |
| 2025-09-25 | $133.0 | $128.7 | $4.25 | 79,590.0 | +1.66% |
| 2025-09-24 | $132.6 | $130.0 | $2.59 | 80,863.0 | -0.28% |
| 2025-09-23 | $133.7 | $130.6 | $3.13 | 70,899.0 | -0.38% |
| 2025-09-22 | $133.8 | $130.8 | $2.96 | 77,840.0 | -1.74% |
| 2025-09-19 | $136.6 | $133.6 | $2.98 | 215,988.0 | -2.18% |
| 2025-09-18 | $137.3 | $132.8 | $4.58 | 81,315.0 | +2.86% |
| 2025-09-17 | $136.2 | $131.6 | $4.60 | 65,050.0 | +0.27% |
| 2025-09-16 | $133.8 | $130.9 | $2.86 | 40,453.0 | -1.08% |
| 2025-09-15 | $135.6 | $133.1 | $2.51 | 36,504.0 | -0.54% |
| 2025-09-12 | $135.3 | $133.9 | $1.41 | 38,617.0 | -0.38% |
| 2025-09-11 | $135.4 | $133.5 | $1.92 | 59,011.0 | +0.40% |
Nicolet Bankshares Inc 주식 (NIC) 연도별 가격 이력
이 심층 분석에서는 Nicolet Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nicolet Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $136.8 | $128.3 | $8.57 | 606,084.0 | -4.39% |
| 2025-09 | $139.3 | $128.7 | $10.55 | 1,374,141.0 | -2.74% |
| 2025-08 | $140.5 | $124.7 | $15.89 | 1,367,757.0 | +7.20% |
| 2025-07 | $141.9 | $122.9 | $18.99 | 2,478,630.0 | +4.47% |
| 2025-06 | $126.1 | $115.6 | $10.57 | 1,534,140.0 | +0.68% |
| 2025-05 | $125.5 | $116.4 | $9.07 | 1,232,074.0 | +4.99% |
| 2025-04 | $118.9 | $97.90 | $21.03 | 1,374,484.0 | +7.20% |
| 2025-03 | $121.5 | $108.0 | $13.48 | 1,839,605.0 | -9.10% |
| 2025-02 | $120.3 | $109.0 | $11.23 | 988,468.0 | +6.90% |
| 2025-01 | $112.5 | $99.00 | $13.52 | 912,252.0 | +6.88% |
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.1 | $103.3 | $11.78 | 862,115.0 | -5.78% |
| 2024-11 | $116.2 | $99.64 | $16.53 | 1,268,396.0 | +9.55% |
| 2024-10 | $105.0 | $90.07 | $14.93 | 931,442.0 | +6.34% |
| 2024-09 | $101.0 | $91.02 | $9.98 | 740,556.0 | -2.72% |
| 2024-08 | $100.5 | $85.68 | $14.85 | 802,939.0 | -2.25% |
| 2024-07 | $104.6 | $79.84 | $24.74 | 1,587,926.0 | +21.10% |
| 2024-06 | $83.11 | $76.01 | $7.10 | 670,648.0 | +3.12% |
| 2024-05 | $84.71 | $77.34 | $7.37 | 461,176.0 | +5.23% |
| 2024-04 | $85.07 | $75.23 | $9.83 | 849,765.0 | -11.00% |
| 2024-03 | $86.86 | $77.67 | $9.19 | 862,929.0 | +8.94% |
| 2024-02 | $81.34 | $73.00 | $8.34 | 735,280.0 | +1.49% |
| 2024-01 | $83.99 | $73.14 | $10.85 | 810,361.0 | -3.37% |
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.94 | $73.89 | $11.05 | 894,678.0 | +9.26% |
| 2023-11 | $79.00 | $71.51 | $7.49 | 708,354.0 | +1.15% |
| 2023-10 | $74.15 | $63.58 | $10.58 | 615,211.0 | +4.36% |
| 2023-09 | $78.00 | $67.26 | $10.74 | 662,910.0 | -7.95% |
| 2023-08 | $85.20 | $72.74 | $12.46 | 831,849.0 | -9.37% |
| 2023-07 | $84.54 | $65.57 | $18.97 | 988,786.0 | +23.18% |
| 2023-06 | $77.57 | $61.84 | $15.73 | 1,146,787.0 | +9.41% |
| 2023-05 | $65.22 | $51.76 | $13.46 | 851,021.0 | +8.31% |
| 2023-04 | $65.83 | $55.10 | $10.73 | 812,174.0 | -9.10% |
| 2023-03 | $76.68 | $61.05 | $15.63 | 1,087,263.0 | -15.32% |
| 2023-02 | $76.06 | $71.92 | $4.14 | 570,755.0 | +2.15% |
| 2023-01 | $81.21 | $70.07 | $11.14 | 539,819.0 | -8.65% |
4.38%
자본화:
|
볼륨(24시간):