Stockscreener 앱 받기
144.05
1.67%
2.36
시간 외 거래:
144.05
Nicolet Bankshares Inc 주식 (NIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $146.2 | $142.8 | $3.46 | 182,199.0 | +1.67% |
| 2026-05-22 | $143.0 | $139.8 | $3.18 | 176,467.0 | -0.44% |
| 2026-05-21 | $142.5 | $139.8 | $2.65 | 145,563.0 | -0.01% |
| 2026-05-20 | $143.4 | $139.2 | $4.19 | 162,179.0 | +1.93% |
| 2026-05-19 | $141.2 | $138.2 | $3.00 | 89,349.0 | -0.86% |
| 2026-05-18 | $141.9 | $137.4 | $4.46 | 188,132.0 | +2.67% |
| 2026-05-15 | $140.8 | $136.4 | $4.34 | 186,931.0 | -2.72% |
| 2026-05-14 | $142.9 | $140.6 | $2.34 | 189,380.0 | +0.60% |
| 2026-05-13 | $143.3 | $139.5 | $3.87 | 135,075.0 | -1.59% |
| 2026-05-12 | $145.0 | $140.9 | $4.15 | 128,976.0 | -1.22% |
| 2026-05-11 | $147.8 | $143.6 | $4.16 | 141,127.0 | -1.94% |
| 2026-05-08 | $147.7 | $145.7 | $2.07 | 114,207.0 | +0.25% |
| 2026-05-07 | $149.0 | $146.0 | $3.03 | 82,000.0 | -0.91% |
| 2026-05-06 | $149.9 | $147.0 | $2.88 | 145,865.0 | +0.58% |
| 2026-05-05 | $147.9 | $144.4 | $3.45 | 103,698.0 | +1.51% |
| 2026-05-04 | $148.0 | $144.2 | $3.80 | 106,391.0 | -1.06% |
| 2026-05-01 | $148.4 | $144.5 | $3.90 | 126,471.0 | +0.04% |
| 2026-04-30 | $147.3 | $142.9 | $4.45 | 133,250.0 | +1.49% |
| 2026-04-29 | $148.7 | $144.0 | $4.74 | 178,404.0 | -2.86% |
| 2026-04-28 | $150.9 | $147.1 | $3.87 | 107,420.0 | +0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $149.9 | $136.4 | $13.47 | 2,586,209.0 | -1.66% |
| 2026-04 | $161.0 | $142.5 | $18.51 | 3,558,523.0 | -1.44% |
| 2026-03 | $157.4 | $138.7 | $18.67 | 4,515,510.0 | -2.71% |
| 2026-02 | $163.1 | $145.6 | $17.47 | 4,481,566.0 | +4.64% |
| 2026-01 | $148.4 | $119.3 | $29.05 | 3,527,115.0 | +20.35% |
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $134.0 | $122.0 | $12.01 | 2,647,945.0 | -3.14% |
| 2025-11 | $127.6 | $117.5 | $10.09 | 2,489,217.0 | +6.64% |
| 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% |
1.96%
자본화:
|
볼륨(24시간):