La bourse est fermée

Nicolet Bankshares, Inc. (NIC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,97-0,16 (-0,19 %)
À la clôture : 04:00PM EST
81,97 -0,16 (-0,19 %)
Échanges après Bourse : 04:01PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202282,3182,3181,1981,9781,9714 600
01 déc. 202282,6683,0381,6182,1382,1325 600
30 nov. 202280,5982,8279,7782,7282,7239 000
29 nov. 202279,5380,3579,5379,8279,8215 100
28 nov. 202281,5281,5279,8980,2980,2922 200
25 nov. 202280,7782,0080,3881,1781,176 600
23 nov. 202280,4580,9579,7580,5980,5916 700
22 nov. 202279,3381,2278,4880,7780,7724 200
21 nov. 202278,3979,6078,3979,2779,2714 000
18 nov. 202280,7580,7578,1079,0979,0923 400
17 nov. 202279,0079,0378,0678,6378,6317 200
16 nov. 202281,5381,5379,2879,5179,5123 700
15 nov. 202280,7582,7680,7581,4181,4120 200
14 nov. 202281,0281,9680,2380,9580,9520 800
11 nov. 202282,1083,2380,4480,6880,6824 900
10 nov. 202280,0083,1179,9382,5282,5234 600
09 nov. 202278,6279,6578,2578,5578,5538 400
08 nov. 202278,5079,9378,3878,7078,7030 500
07 nov. 202279,0979,3378,2678,6578,6523 100
04 nov. 202276,5178,4276,3878,2778,2720 400
03 nov. 202274,6276,2673,8375,6875,6818 600
02 nov. 202274,8876,9274,4775,3375,3332 200
01 nov. 202276,1276,3574,9475,4875,4835 300
31 oct. 202275,9877,0575,7776,2976,2953 100
28 oct. 202275,1577,3175,0976,6076,6029 800
27 oct. 202275,2576,3674,4675,4675,4629 300
26 oct. 202276,9376,9374,1674,3374,3326 000
25 oct. 202275,2176,8375,2176,2876,2821 800
24 oct. 202275,5276,2275,3775,8675,8620 700
21 oct. 202275,0075,6674,2375,2775,2725 100
20 oct. 202275,0175,2873,2774,4674,4620 600
19 oct. 202275,8376,3774,7775,5075,5021 300
18 oct. 202276,0677,5375,2176,1076,1041 700
17 oct. 202274,9876,5673,5175,6175,6132 700
14 oct. 202273,8374,0173,2073,8473,8419 800
13 oct. 202270,4673,9769,5173,2973,2932 100
12 oct. 202271,5972,5970,7570,8370,8317 500
11 oct. 202272,4372,8571,4272,2572,2518 100
10 oct. 202271,1472,0671,0471,9171,9114 100
07 oct. 202272,6272,6270,9171,2371,2318 900
06 oct. 202272,8173,0872,3172,3772,3714 500
05 oct. 202272,8873,6072,0373,2873,2815 300
04 oct. 202272,1374,5872,1373,6573,6526 800
03 oct. 202271,2272,0971,1871,6371,6328 300
30 sept. 202272,7873,5470,4470,4470,4425 900
29 sept. 202272,1473,0072,1472,5672,5621 300
28 sept. 202272,8573,9772,2973,4573,4521 900
27 sept. 202273,8375,2272,0172,4972,4919 100
26 sept. 202272,5674,0172,5672,9872,9822 200
23 sept. 202273,3475,2372,3073,0973,0923 500
22 sept. 202275,7675,7673,5074,3174,3118 800
21 sept. 202276,0376,9175,2775,3775,3721 400
20 sept. 202275,5276,4574,9375,8075,8026 500
19 sept. 202274,2976,6674,2976,6676,6621 300
16 sept. 202275,0675,1873,4874,5774,5773 400
15 sept. 202274,3076,4473,8775,4775,4720 000
14 sept. 202274,6774,6773,8174,3174,3120 400
13 sept. 202275,6975,6973,7874,3174,3127 200
12 sept. 202276,5376,7076,0076,3476,3416 900
09 sept. 202276,2877,3776,2876,5176,5118 700
08 sept. 202274,8976,9173,5875,4875,4819 500
07 sept. 202273,8876,0873,7775,5575,5527 900
06 sept. 202276,3076,3073,8574,6774,6723 200
02 sept. 202276,1577,4075,0275,4575,4518 700
01 sept. 202276,1876,8174,7276,4076,4032 100
31 août 202277,0277,7775,6576,5876,5839 000
30 août 202276,5077,0675,2376,9376,9317 400
29 août 202277,7278,5075,0675,4175,4132 600
26 août 202279,2779,9177,5577,7577,7531 600
25 août 202278,5079,6277,7479,2379,2343 400
24 août 202279,9880,4878,7679,0079,0026 900
23 août 202280,9782,1580,2080,5780,5729 400
22 août 202283,5483,5481,3781,7181,7120 900
19 août 202284,5185,0583,0184,4584,4557 000
18 août 202285,6685,7983,6185,4585,4522 000
17 août 202285,1885,8283,9385,3685,3625 400
16 août 202284,9086,4884,9085,9785,9721 400
15 août 202283,4385,4983,4385,3285,3224 200
12 août 202283,7584,4183,1684,2384,2326 500
11 août 202282,9183,7582,4083,6283,6228 600
10 août 202281,3282,9180,9382,3082,3032 200
09 août 202280,5480,8979,6580,8980,8923 500
08 août 202280,4580,8479,6480,1180,1128 300
05 août 202279,5480,2678,0380,0780,0718 200
04 août 202279,2480,5978,9079,2679,2623 000
03 août 202279,5881,0379,2280,3080,3021 900
02 août 202282,5282,5278,6578,8878,8833 700
01 août 202279,2182,6478,7281,9581,95177 800
29 juil. 202278,9680,2778,0679,9879,9832 200
28 juil. 202281,6581,6578,8079,4879,4829 300
27 juil. 202280,7882,1779,5381,7081,7031 200
26 juil. 202279,7681,2179,7481,0981,0932 200
25 juil. 202278,7079,8477,9979,6379,6335 200
22 juil. 202277,9980,3977,9978,7078,7032 500
21 juil. 202274,9878,4674,9878,2478,2436 900
20 juil. 202274,3776,3373,8175,8475,8452 600
19 juil. 202273,3375,9273,0175,3275,3235 400
18 juil. 202273,2873,4171,6472,4672,4622 800
15 juil. 202272,5573,0471,5872,6872,6827 900
14 juil. 202270,2571,2169,4671,1171,1126 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...