Stockscreener 앱 받기
106.01
0.47%
0.50
Nicolet Bankshares Inc 주식 (NIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $108.2 | $104.5 | $3.69 | 107,181.0 | +0.47% |
| 2024-12-19 | $109.4 | $105.2 | $4.15 | 48,857.0 | -0.31% |
| 2024-12-18 | $113.3 | $105.6 | $7.67 | 59,556.0 | -5.20% |
| 2024-12-17 | $114.0 | $111.5 | $2.51 | 34,963.0 | -1.60% |
| 2024-12-16 | $114.0 | $111.8 | $2.17 | 34,347.0 | +1.17% |
| 2024-12-13 | $112.2 | $111.2 | $0.99 | 30,678.0 | +0.08% |
| 2024-12-12 | $114.3 | $111.7 | $2.62 | 36,180.0 | -2.15% |
| 2024-12-11 | $115.1 | $112.3 | $2.76 | 43,625.0 | +2.04% |
| 2024-12-10 | $113.3 | $109.9 | $3.42 | 49,972.0 | +1.56% |
| 2024-12-09 | $112.2 | $110.4 | $1.79 | 46,877.0 | -1.02% |
| 2024-12-06 | $112.4 | $110.1 | $2.33 | 60,761.0 | +0.14% |
| 2024-12-05 | $113.0 | $111.3 | $1.71 | 40,955.0 | -0.49% |
| 2024-12-04 | $112.2 | $110.2 | $1.94 | 50,629.0 | +0.99% |
| 2024-12-03 | $112.3 | $110.5 | $1.78 | 29,979.0 | -0.78% |
| 2024-12-02 | $113.0 | $108.9 | $4.11 | 49,962.0 | +0.37% |
| 2024-11-29 | $114.8 | $111.3 | $3.50 | 44,587.0 | -1.71% |
| 2024-11-27 | $115.1 | $112.5 | $2.57 | 35,013.0 | +0.41% |
| 2024-11-26 | $114.1 | $112.0 | $2.09 | 49,996.0 | +0.58% |
| 2024-11-25 | $116.0 | $112.0 | $3.97 | 78,313.0 | -0.53% |
| 2024-11-22 | $113.0 | $111.1 | $1.95 | 37,839.0 | +2.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.1 | $104.5 | $10.56 | 831,703.0 | -4.84% |
| 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% |
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.03 | $76.50 | $6.53 | 756,968.0 | -3.54% |
| 2022-11 | $83.23 | $73.83 | $9.40 | 501,193.0 | +8.43% |
| 2022-10 | $77.53 | $69.51 | $8.02 | 527,514.0 | +8.30% |
| 2022-09 | $77.40 | $70.44 | $6.96 | 519,763.0 | -8.02% |
| 2022-08 | $86.48 | $75.06 | $11.42 | 571,557.0 | +0.00% |
0.20%
0.37%
자본화:
|
볼륨(24시간):