Free Trial

Nicolet Bankshares (NIC) Stock Chart & Stock Price History

→ Wall Street legend who predicted 2021 tech crash issues new warning (From Chaikin Analytics) (Ad)
Free NIC Stock Alerts
$82.17
+0.73 (+0.90%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Nicolet Bankshares Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
+5.74%
3 Month
Performance
+2.32%
6 Month
Performance
+8.42%
Year-To-Date
Performance
+2.10%
1 Year
Performance
+47.65%
Receive NIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nicolet Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

NIC Stock Chart for Thursday, May, 16, 2024

NIC Chart by TradingView

Nicolet Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$81.63$82.17
+0.66%		$82.31$81.2713,267 shs$1.23 billion
05/14/2024$81.05$81.63
+0.72%		$82.37$80.8121,834 shs$1.22 billion
05/13/2024$81.72$81.05
-0.82%		$82.03$80.6516,128 shs$1.21 billion
05/10/2024$81.84$81.69
-0.18%		$82.38$80.8712,450 shs$1.21 billion
05/09/2024$80.62$81.84
+1.51%		$82.35$81.0623,998 shs$1.22 billion
05/08/2024$79.57$80.62
+1.32%		$80.84$79.4417,159 shs$1.20 billion
05/07/2024$80.57$79.57
-1.24%		$81.07$79.5719,849 shs$1.18 billion
05/06/2024$80.13$80.57
+0.55%		$81.74$80.4919,321 shs$1.20 billion
05/03/2024$79.99$80.13
+0.18%		$81.82$79.9516,451 shs$1.19 billion
05/02/2024$78.13$79.99
+2.38%		$80.20$79.2221,112 shs$1.19 billion
05/01/2024$76.53$78.13
+2.09%		$79.29$77.3419,366 shs$1.16 billion
04/30/2024$78.08$76.53
-1.99%		$78.15$76.3539,029 shs$1.14 billion
04/29/2024$79.74$78.08
-2.08%		$80.29$77.7767,612 shs$1.16 billion
04/26/2024$81.77$79.68
-2.56%		$82.25$79.6627,356 shs$1.18 billion
04/25/2024$81.60$81.77
+0.21%		$82.05$80.0163,397 shs$1.21 billion
04/24/2024$81.02$81.60
+0.72%		$81.72$79.8346,736 shs$1.21 billion
04/23/2024$80.91$81.02
+0.14%		$82.07$80.8427,502 shs$1.20 billion
04/22/2024$79.90$80.91
+1.26%		$81.70$79.9526,902 shs$1.20 billion
04/19/2024$76.98$79.90
+3.79%		$80.04$76.9040,415 shs$1.19 billion
04/18/2024$76.04$76.98
+1.24%		$77.10$75.2847,547 shs$1.14 billion
04/17/2024$77.71$76.04
-2.16%		$79.99$75.2469,326 shs$1.13 billion
04/16/2024$77.66$77.71
+0.06%		$78.02$76.9042,549 shs$1.15 billion
04/15/2024$77.64$77.66
+0.03%		$78.81$76.4225,677 shs$1.15 billion
04/12/2024$77.74$77.64
-0.13%		$77.96$77.0430,524 shs$1.15 billion
04/11/2024$79.21$77.74
-1.86%		$79.26$77.5950,274 shs$1.15 billion
04/10/2024$83.30$79.21
-4.91%		$81.56$78.6871,113 shs$1.18 billion
04/09/2024$82.73$83.30
+0.70%		$83.45$82.6618,493 shs$1.24 billion
04/08/2024$82.10$82.73
+0.76%		$83.21$80.2529,701 shs$1.23 billion
04/05/2024$81.89$82.10
+0.26%		$83.00$81.5927,258 shs$1.22 billion
04/04/2024$80.03$81.89
+2.32%		$82.16$80.6736,627 shs$1.22 billion
04/03/2024$80.84$80.03
-1.00%		$81.08$79.8132,005 shs$1.19 billion
04/02/2024$83.83$80.84
-3.57%		$82.28$80.6731,346 shs$1.20 billion
04/01/2024$85.99$83.83
-2.51%		$85.07$83.1827,404 shs$1.24 billion
03/29/2024$85.99$85.99$86.86$84.13107,819 shs$1.28 billion
03/28/2024$85.00$85.99
+1.16%		$86.86$84.13107,819 shs$1.28 billion
03/27/2024$82.95$85.00
+2.47%		$85.00$83.94119,373 shs$1.26 billion
03/26/2024$83.66$82.95
-0.85%		$84.51$82.9230,807 shs$1.23 billion
03/25/2024$82.99$83.66
+0.81%		$84.48$82.3922,726 shs$1.24 billion
03/22/2024$84.38$82.99
-1.65%		$84.49$82.2833,335 shs$1.23 billion
03/21/2024$84.60$84.38
-0.26%		$85.00$83.3344,686 shs$1.26 billion
Top 5 AI Stocks to Buy for 2024 (Ad)

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
03/20/2024$81.88$84.60
+3.32%		$84.90$81.0439,543 shs$1.26 billion
03/19/2024$80.72$81.88
+1.44%		$82.72$79.9025,783 shs$1.22 billion
03/18/2024$81.93$80.72
-1.48%		$81.84$80.7242,610 shs$1.20 billion
03/15/2024$79.98$81.93
+2.44%		$82.45$79.63110,448 shs$1.22 billion
03/14/2024$82.01$79.98
-2.48%		$81.98$79.5334,782 shs$1.19 billion
03/13/2024$81.96$82.01
+0.06%		$83.13$81.4431,087 shs$1.22 billion
03/12/2024$82.63$81.96
-0.81%		$83.00$81.6524,869 shs$1.22 billion
03/11/2024$82.57$82.63
+0.07%		$82.99$80.8930,584 shs$1.23 billion
03/08/2024$82.22$82.57
+0.43%		$83.76$82.1726,062 shs$1.23 billion
03/07/2024$82.45$82.22
-0.28%		$83.86$82.1922,965 shs$1.23 billion
03/06/2024$81.55$82.45
+1.10%		$83.68$80.7441,613 shs$1.23 billion
03/05/2024$79.90$81.55
+2.07%		$82.32$80.5628,043 shs$1.22 billion
03/04/2024$78.98$79.90
+1.16%		$80.25$78.9119,608 shs$1.19 billion
03/01/2024$78.93$79.02
+0.11%		$79.03$77.6725,994 shs$1.17 billion
02/29/2024$78.07$78.93
+1.10%		$80.70$78.0027,594 shs$1.17 billion
02/28/2024$77.10$78.07
+1.26%		$78.88$76.8024,337 shs$1.15 billion
02/27/2024$77.53$77.10
-0.55%		$78.66$77.0220,795 shs$1.14 billion
02/26/2024$78.87$77.53
-1.70%		$78.59$76.5023,208 shs$1.14 billion
02/23/2024$80.05$78.81
-1.55%		$79.97$78.4623,954 shs$1.16 billion
02/22/2024$78.72$80.05
+1.69%		$80.23$78.0757,779 shs$1.18 billion
02/21/2024$78.85$78.72
-0.16%		$79.40$78.0920,425 shs$1.16 billion
02/20/2024$80.31$78.85
-1.82%		$80.75$78.5023,969 shs$1.16 billion
02/19/2024$80.31$80.31$81.21$79.7935,400 shs$1.19 billion
02/16/2024$80.82$80.31
-0.63%		$81.21$79.7935,331 shs$1.19 billion
02/15/2024$76.48$80.82
+5.67%		$81.34$76.1764,347 shs$1.19 billion

Related Companies:
This page (NYSE:NIC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News