Stockscreener 앱 받기
120.28
0.36%
-0.44
시간 외 거래:
120.63
0.35
+0.29%
Nicolet Bankshares Inc 주식 (NIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $122.1 | $117.7 | $4.37 | 128,289.0 | -0.36% |
| 2025-11-03 | $121.2 | $117.5 | $3.63 | 150,398.0 | +2.18% |
| 2025-10-31 | $118.3 | $114.4 | $3.86 | 246,379.0 | +1.80% |
| 2025-10-30 | $118.4 | $115.0 | $3.35 | 128,634.0 | +0.88% |
| 2025-10-29 | $123.4 | $114.1 | $9.25 | 175,496.0 | -4.58% |
| 2025-10-28 | $123.0 | $119.5 | $3.45 | 133,203.0 | -1.86% |
| 2025-10-27 | $128.4 | $121.8 | $6.58 | 184,234.0 | -1.15% |
| 2025-10-24 | $125.2 | $116.4 | $8.73 | 405,735.0 | -1.42% |
| 2025-10-23 | $130.2 | $125.9 | $4.27 | 117,759.0 | -3.26% |
| 2025-10-22 | $130.8 | $127.5 | $3.32 | 108,537.0 | +0.70% |
| 2025-10-21 | $129.7 | $127.2 | $2.47 | 68,358.0 | +0.71% |
| 2025-10-20 | $128.7 | $124.6 | $4.11 | 49,324.0 | +2.79% |
| 2025-10-17 | $125.5 | $122.6 | $2.97 | 70,147.0 | +2.22% |
| 2025-10-16 | $131.8 | $121.2 | $10.50 | 124,955.0 | -7.41% |
| 2025-10-15 | $136.0 | $131.1 | $4.88 | 117,743.0 | -2.37% |
| 2025-10-14 | $136.4 | $129.8 | $6.58 | 87,088.0 | +3.57% |
| 2025-10-13 | $130.9 | $128.4 | $2.53 | 64,453.0 | +1.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $122.1 | $117.5 | $4.54 | 406,976.0 | +1.81% |
| 2025-10 | $136.8 | $114.1 | $22.72 | 2,603,658.0 | -12.16% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):