Italia markets open in 55 minutes

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,27+1,41 (+1,81%)
Alla chiusura: 04:00PM EDT
79,27 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202477,6979,6877,6979,2779,2720.500
21 giu 202477,8878,2277,5077,8677,8662.400
20 giu 202478,3679,0577,5378,1378,1341.800
18 giu 202478,6679,3978,5078,9178,9125.000
17 giu 202477,4078,6977,2578,6478,6435.200
14 giu 202477,8478,5377,2377,5177,5123.400
13 giu 202479,0481,0277,7878,4178,4129.200
12 giu 202480,0081,4978,0079,4479,4445.700
11 giu 202477,2278,5076,0177,6777,6737.500
10 giu 202478,5878,5876,9977,5277,5230.300
07 giu 202479,0679,4078,2978,6478,6421.300
06 giu 202478,6979,3178,2479,3179,3120.700
05 giu 202479,0679,0678,4878,7778,7713.700
04 giu 202478,7578,7577,7978,0578,0511.900
03 giu 202480,7780,7778,3979,0379,0318.300
31 mag 202480,7281,7180,2080,5380,5320.500
30 mag 202479,4880,1078,9579,9079,9027.900
29 mag 202478,4978,8678,0778,3178,3126.000
28 mag 202481,5781,7178,8979,8379,8330.600
24 mag 202481,1481,1479,7581,0181,0135.200
23 mag 202482,2582,2579,2480,6280,6241.100
22 mag 202482,0082,4081,4982,1982,1921.100
21 mag 202483,1283,1282,0582,7682,7616.300
20 mag 202483,0983,8082,3582,5682,5619.800
17 mag 202483,2984,7183,2683,7483,7425.800
16 mag 202481,6083,3381,6082,8582,8519.300
15 mag 202482,2382,3181,2782,1782,1713.300
14 mag 202482,4482,4480,6581,4481,4421.800
13 mag 202482,0382,0380,6581,0581,0516.100
10 mag 202482,5582,5580,8781,7281,7212.500
09 mag 202481,0682,3581,0681,8481,8424.000
08 mag 202479,2680,8379,2680,7980,7917.200
07 mag 202480,5981,0779,5779,5779,5719.800
06 mag 202480,9481,7480,4980,5780,5719.300
03 mag 202481,4681,8279,9580,1380,1316.500
02 mag 202479,2280,2079,2279,9979,9921.100
01 mag 202477,3479,2977,3478,1378,1319.400
30 apr 202478,1578,1576,3576,5376,5339.200
29 apr 202479,4180,2977,7778,0878,0867.600
26 apr 202482,0482,2379,6679,7479,7427.400
25 apr 202481,5082,0580,0181,7781,7764.000
24 apr 202480,4081,7279,8381,5081,5046.700
23 apr 202481,4582,1080,8481,0681,0627.500
22 apr 202480,7581,6980,0280,7180,7126.900
19 apr 202476,9080,0476,9079,9079,9040.400
18 apr 202475,2877,1075,2876,9876,9847.500
17 apr 202475,3977,5075,2475,9675,9669.300
16 apr 202477,6678,0276,9077,7177,7142.600
15 apr 202478,1478,8176,4277,6677,6625.700
12 apr 202477,8277,9677,0477,6477,6430.500
11 apr 202478,1178,7777,5677,7877,7850.300
10 apr 202480,4681,5678,6879,2179,2171.100
09 apr 202482,6683,4582,6683,3083,3018.500
08 apr 202480,2583,2980,2582,7682,7629.700
05 apr 202481,9083,0081,5982,1082,1027.300
04 apr 202481,3282,1680,6781,8981,8936.600
03 apr 202480,2881,0879,8180,0380,0332.000
02 apr 202482,0882,2880,6780,8480,8431.300
01 apr 202485,0785,0783,1883,8383,8327.400
28 mar 202485,0086,8684,1385,9985,99107.800
27 mar 202483,9485,0083,9485,0085,00119.400
26 mar 202484,5184,5182,9282,9582,9530.800
25 mar 202483,4684,4882,3983,6683,6622.700
22 mar 202484,4984,4982,2882,9982,9933.300
21 mar 202484,4385,0083,3384,3884,3844.700
20 mar 202481,0484,9081,0484,6084,6039.500
19 mar 202481,0482,7280,9681,8881,8825.800
18 mar 202480,9781,8480,6580,6580,6542.600
15 mar 202479,6382,4579,6381,9381,93110.600
14 mar 202481,1181,9879,5379,7979,7934.800
13 mar 202481,6183,1381,4482,0182,0131.100
12 mar 202482,2283,0081,6581,9681,9624.900
11 mar 202482,3582,9980,8982,7082,7030.600
08 mar 202483,5283,7682,1782,5782,5726.100
07 mar 202483,4083,8682,1982,2082,2023.000
06 mar 202482,2583,6880,7482,3782,3741.600
05 mar 202479,8182,3279,0481,5081,5028.000
04 mar 202478,6980,2578,6979,8579,8519.600
01 mar 202478,6679,2677,6778,9878,9826.000
29 feb 202479,6680,7078,0078,9378,9327.600
28 feb 202476,8078,8876,8078,0778,0724.300
27 feb 202478,6478,6677,0277,1077,1020.900
26 feb 202478,3178,5976,5077,5377,5323.200
23 feb 202479,4680,0078,4678,8778,8724.000
22 feb 202478,2280,2378,0780,0580,0557.800
21 feb 202479,0779,4078,0978,7278,7220.400
20 feb 202478,6580,7578,5079,1779,1724.000
16 feb 202480,1281,2179,7980,3180,3135.400
15 feb 202476,6481,3476,1780,8280,8264.300
14 feb 202475,6276,5274,4776,4876,4836.900
13 feb 202476,0576,6373,0074,1074,1076.700
12 feb 202477,0080,5677,0079,0079,0046.300
09 feb 202474,2877,0473,6476,8876,8830.400
08 feb 202474,8575,3474,0974,8574,8527.400
07 feb 202474,5075,6173,8975,0875,0825.800
06 feb 202475,7675,9573,8174,3974,3921.700
05 feb 202475,0376,1074,4275,4175,4128.600
02 feb 202476,5677,4975,7976,2976,2937.900
01 feb 202477,0178,6775,0078,4578,4581.600
31 gen 202482,3682,6877,7677,7777,7749.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...