Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nicolet Bankshares Inc. Common Stock (NY:NIC)

152.76 -5.26 (-3.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 154.95 157.47 152.19 152.76 305,104 -5.26(-3.33%)
Feb 26, 2026 160.77 163.11 156.33 158.02 251,231 -2.48(-1.55%)
Feb 25, 2026 157.83 160.74 157.78 160.50 181,223 +3.54(+2.26%)
Feb 24, 2026 156.00 157.50 154.37 156.96 258,607 +0.89(+0.57%)
Feb 23, 2026 161.26 162.77 154.61 156.07 331,704 -5.30(-3.28%)
Feb 20, 2026 158.49 162.00 156.97 161.37 435,242 +2.70(+1.70%)
Feb 19, 2026 155.88 161.57 155.75 158.67 466,808 +5.17(+3.37%)
Feb 18, 2026 157.06 159.15 150.42 153.50 388,093 -4.18(-2.65%)
Feb 17, 2026 155.66 158.82 155.66 157.68 270,514 +2.49(+1.60%)
Feb 13, 2026 150.88 156.32 150.68 155.19 374,510 +3.26(+2.15%)
Feb 12, 2026 152.63 154.30 150.42 151.93 219,025 +0.23(+0.15%)
Feb 11, 2026 153.43 153.43 149.43 151.70 172,321 -0.15(-0.10%)
Feb 10, 2026 152.68 154.29 150.91 151.85 115,092 -1.47(-0.96%)
Feb 09, 2026 150.85 154.27 150.82 153.32 105,296 +1.07(+0.70%)
Feb 06, 2026 151.25 152.45 150.06 152.25 102,523 +2.03(+1.35%)
Feb 05, 2026 149.44 151.86 147.71 150.22 92,363 +1.05(+0.70%)
Feb 04, 2026 150.95 153.73 148.87 149.17 184,598 -0.49(-0.33%)
Feb 03, 2026 147.94 152.09 147.94 149.66 123,769 +1.11(+0.75%)
Feb 02, 2026 145.88 148.72 145.64 148.55 122,299 +2.57(+1.76%)
Jan 30, 2026 144.74 146.51 143.82 145.98 147,117 -0.43(-0.29%)
Jan 29, 2026 141.97 146.44 141.60 146.41 162,095 +4.84(+3.42%)
Jan 28, 2026 143.20 144.15 140.80 141.57 116,238 -1.86(-1.30%)
Jan 27, 2026 144.86 145.33 142.06 143.43 114,786 -0.17(-0.12%)
Jan 26, 2026 140.90 144.00 140.15 143.60 159,986 +2.32(+1.64%)
Jan 23, 2026 144.70 144.97 140.56 141.28 136,427 -4.04(-2.78%)
Jan 22, 2026 146.47 148.36 141.52 145.32 275,363 +0.36(+0.25%)
Jan 21, 2026 134.95 145.20 129.69 144.96 547,837 +13.53(+10.29%)
Jan 20, 2026 129.56 131.97 127.45 131.43 127,727 -0.03(-0.02%)
Jan 16, 2026 133.03 133.65 131.17 131.46 132,999 -1.62(-1.22%)
Jan 15, 2026 130.73 134.66 127.89 133.08 186,477 +2.81(+2.16%)
Jan 14, 2026 126.72 130.52 126.01 130.27 315,895 +3.59(+2.83%)
Jan 13, 2026 126.50 127.46 125.16 126.68 141,469 +1.01(+0.80%)
Jan 12, 2026 122.86 126.16 122.83 125.67 120,894 +2.09(+1.69%)
Jan 09, 2026 127.59 127.88 123.39 123.58 126,699 -3.72(-2.92%)
Jan 08, 2026 123.04 127.88 123.04 127.30 146,625 +3.24(+2.61%)
Jan 07, 2026 125.27 125.89 123.36 124.06 129,859 -1.63(-1.30%)
Jan 06, 2026 124.04 126.77 122.55 125.69 142,303 +1.64(+1.32%)
Jan 05, 2026 120.18 124.18 120.18 124.05 189,330 +3.56(+2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.