Get the Stockscreener App
110.13
1.53%
-1.71
After Hours:
110.00
-0.13
-0.12%
Nicolet Bankshares Inc Stock (NIC) Price History
The historical daily chart and data for Nicolet Bankshares Inc stock (NIC), show that the latest closing stock price as of November 18, 2024, is $110.13.
- Nicolet Bankshares Inc all-time high stock price is $116.17, occurred on November 13, 2024.
- The lowest Nicolet Bankshares Inc stock price recorded was $51.76 on May 04, 2023. Since then, Nicolet Bankshares Inc's stock price has risen over 112.77% to $110.13 now.
- The 52-week high stock price for NIC is $116.17, representing a 5.48% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for NIC is $72.70, indicating a -33.99% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Nicolet Bankshares Inc (NIC) stock in the beginning of 2023 was $79.26. The stock closed the year at $79.79, a gain of over 0.67% for the year.
The table below shows more information about NIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $112.3 | $110.0 | $2.27 | 40,449.0 | -1.53% |
| Nov 15, 2024 | $112.7 | $110.0 | $2.69 | 31,330.0 | +0.04% |
| Nov 14, 2024 | $112.8 | $110.7 | $2.04 | 26,641.0 | -0.17% |
| Nov 13, 2024 | $116.2 | $111.8 | $4.32 | 54,178.0 | -1.56% |
| Nov 12, 2024 | $115.2 | $113.3 | $1.94 | 47,642.0 | -0.42% |
| Nov 11, 2024 | $115.0 | $111.7 | $3.33 | 104,080.0 | +2.94% |
| Nov 08, 2024 | $111.1 | $108.5 | $2.57 | 70,874.0 | +2.07% |
| Nov 07, 2024 | $113.9 | $108.3 | $5.60 | 131,844.0 | -5.45% |
| Nov 06, 2024 | $115.0 | $104.8 | $10.15 | 264,651.0 | +11.42% |
| Nov 05, 2024 | $103.5 | $100.9 | $2.58 | 41,975.0 | +2.56% |
| Nov 04, 2024 | $101.6 | $99.64 | $2.00 | 41,909.0 | -0.36% |
| Nov 01, 2024 | $103.3 | $100.7 | $2.58 | 24,156.0 | -0.69% |
| Oct 31, 2024 | $103.4 | $101.7 | $1.69 | 48,928.0 | -1.20% |
| Oct 30, 2024 | $104.3 | $102.9 | $1.40 | 57,415.0 | +0.23% |
| Oct 29, 2024 | $103.0 | $101.9 | $1.11 | 27,454.0 | -0.17% |
| Oct 28, 2024 | $103.0 | $100.7 | $2.35 | 59,620.0 | +3.14% |
| Oct 25, 2024 | $102.8 | $99.04 | $3.81 | 58,185.0 | -3.01% |
| Oct 24, 2024 | $102.8 | $101.0 | $1.85 | 65,699.0 | +0.98% |
| Oct 23, 2024 | $102.8 | $100.2 | $2.50 | 84,001.0 | -0.61% |
| Oct 22, 2024 | $102.5 | $99.62 | $2.88 | 57,578.0 | +2.36% |
Nicolet Bankshares Inc Stock (NIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nicolet Bankshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nicolet Bankshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nicolet Bankshares Inc Stock (NIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $116.2 | $99.64 | $16.53 | 920,178.0 | +8.30% |
| Oct, 2024 | $105.0 | $90.07 | $14.93 | 931,442.0 | +6.34% |
| Sep, 2024 | $101.0 | $91.02 | $9.98 | 740,556.0 | -2.72% |
| Aug, 2024 | $100.5 | $85.68 | $14.85 | 802,939.0 | -2.25% |
| Jul, 2024 | $104.6 | $79.84 | $24.74 | 1,587,926.0 | +21.10% |
| Jun, 2024 | $83.11 | $76.01 | $7.10 | 670,648.0 | +3.12% |
| May, 2024 | $84.71 | $77.34 | $7.37 | 461,176.0 | +5.23% |
| Apr, 2024 | $85.07 | $75.23 | $9.83 | 849,765.0 | -11.00% |
| Mar, 2024 | $86.86 | $77.67 | $9.19 | 862,929.0 | +8.94% |
| Feb, 2024 | $81.34 | $73.00 | $8.34 | 735,280.0 | +1.49% |
| Jan, 2024 | $83.99 | $73.14 | $10.85 | 810,361.0 | -3.37% |
Nicolet Bankshares Inc Stock (NIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.94 | $73.89 | $11.05 | 894,678.0 | +9.26% |
| Nov, 2023 | $79.00 | $71.51 | $7.49 | 708,354.0 | +1.15% |
| Oct, 2023 | $74.15 | $63.58 | $10.58 | 615,211.0 | +4.36% |
| Sep, 2023 | $78.00 | $67.26 | $10.74 | 662,910.0 | -7.95% |
| Aug, 2023 | $85.20 | $72.74 | $12.46 | 831,849.0 | -9.37% |
| Jul, 2023 | $84.54 | $65.57 | $18.97 | 988,786.0 | +23.18% |
| Jun, 2023 | $77.57 | $61.84 | $15.73 | 1,146,787.0 | +9.41% |
| May, 2023 | $65.22 | $51.76 | $13.46 | 851,021.0 | +8.31% |
| Apr, 2023 | $65.83 | $55.10 | $10.73 | 812,174.0 | -9.10% |
| Mar, 2023 | $76.68 | $61.05 | $15.63 | 1,087,263.0 | -15.32% |
| Feb, 2023 | $76.06 | $71.92 | $4.14 | 570,755.0 | +2.15% |
| Jan, 2023 | $81.21 | $70.07 | $11.14 | 539,819.0 | -8.65% |
Nicolet Bankshares Inc Stock (NIC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.03 | $76.50 | $6.53 | 756,968.0 | -3.54% |
| Nov, 2022 | $83.23 | $73.83 | $9.40 | 501,193.0 | +8.43% |
| Oct, 2022 | $77.53 | $69.51 | $8.02 | 527,514.0 | +8.30% |
| Sep, 2022 | $77.40 | $70.44 | $6.96 | 519,763.0 | -8.02% |
| Aug, 2022 | $86.48 | $75.06 | $11.42 | 571,557.0 | +0.00% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):