Nicolet Bankshares Inc. (NIC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	165.52	169.25	163.67	163.80	-0.37%	266,400
2026-10-15	164.29	166.37	162.43	164.41	+1.18%	176,000
2026-10-14	162.40	163.51	160.21	162.49	-0.51%	220,900
2026-10-13	164.70	166.38	162.18	163.33	-0.47%	155,700
2026-10-12	163.24	164.95	162.59	164.10	+0.80%	119,600
2026-10-09	164.03	164.03	161.99	162.79	-0.76%	131,600
2026-10-08	161.57	164.74	160.49	164.03	+1.32%	150,200
2026-10-07	161.19	163.46	160.14	161.89	-1.06%	171,800
2026-10-06	165.74	166.00	163.01	163.62	-0.61%	79,500
2026-10-05	166.52	167.60	164.34	164.62	-1.11%	161,000
2026-10-02	165.08	167.94	165.08	166.47	+1.74%	173,600
2026-10-01	162.68	163.62	160.16	163.62	+0.37%	232,300
2026-09-30	164.19	164.58	161.85	163.02	-0.34%	156,800
2026-09-29	167.15	169.75	163.30	163.57	-1.91%	195,600
2026-09-28	168.16	168.25	166.14	166.75	-0.98%	139,700
2026-09-25	167.85	169.73	167.85	168.40	+0.49%	172,400
2026-09-24	165.07	168.22	163.76	167.58	+1.70%	176,000
2026-09-23	164.25	166.42	164.22	164.78	-0.53%	106,000
2026-09-22	167.27	167.40	164.32	165.65	-0.07%	156,600
2026-09-21	168.59	169.34	165.60	165.77	-1.34%	116,600
2026-09-18	167.05	168.69	165.25	168.02	+0.08%	281,300
2026-09-17	170.34	170.34	167.17	167.89	+0.03%	111,400
2026-09-16	170.77	171.97	164.48	167.84	-1.89%	198,100
2026-09-15	171.32	173.34	170.23	171.07	-0.22%	198,500
2026-09-14	170.00	172.36	169.94	171.44	+0.63%	123,000
2026-09-11	172.88	173.88	168.85	170.37	+0.07%	135,900
2026-09-10	170.63	171.92	168.15	170.25	-0.23%	139,900
2026-09-09	170.42	171.88	168.55	170.64	-0.88%	139,900
2026-09-08	171.39	173.18	170.21	172.16	+0.02%	130,800
2026-09-04	170.02	172.48	167.53	172.12	+0.73%	98,700
2026-09-03	171.19	173.21	170.80	170.87	+0.71%	176,700
2026-09-02	167.26	170.06	166.79	169.66	+2.14%	184,000
2026-09-01	168.58	170.26	165.26	166.10	-1.91%	141,500
2026-08-31	170.71	172.41	168.76	169.34	-1.40%	155,900
2026-08-28	172.33	172.90	170.78	171.74	+0.19%	96,400
2026-08-27	170.00	171.78	168.56	171.41	+0.27%	116,500
2026-08-26	171.65	171.93	170.00	170.95	-0.10%	131,000
2026-08-25	173.45	175.13	171.09	171.12	-1.05%	150,300
2026-08-24	173.22	175.63	172.89	172.94	-0.17%	88,100
2026-08-21	173.02	173.33	169.60	173.23	+0.90%	108,200
2026-08-20	171.30	173.12	170.95	171.69	-0.56%	232,100
2026-08-19	176.91	177.91	172.44	172.66	-2.31%	152,200
2026-08-18	178.56	179.71	175.47	176.74	-0.65%	168,400
2026-08-17	178.23	179.83	176.97	177.90	-0.63%	124,000
2026-08-14	177.87	179.85	177.87	179.02	+0.48%	123,500
2026-08-13	178.73	180.00	177.01	178.16	+0.42%	159,400
2026-08-12	177.63	179.99	177.24	177.41	+0.08%	168,400
2026-08-11	173.43	177.49	172.84	177.27	+2.27%	138,000
2026-08-10	171.11	173.67	171.11	173.34	+0.46%	142,700
2026-08-07	173.19	173.76	170.73	172.54	-0.78%	219,400
2026-08-06	175.55	175.55	172.78	173.89	-0.16%	120,500
2026-08-05	175.60	175.84	172.84	174.17	-0.55%	182,900
2026-08-04	174.35	176.59	173.36	175.13	+0.93%	174,200
2026-08-03	174.00	174.74	171.81	173.51	+1.52%	140,500
2026-07-31	169.70	171.56	168.01	170.92	+0.81%	113,300
2026-07-30	172.49	174.00	169.35	169.55	-0.88%	149,200
2026-07-29	171.34	174.00	169.74	171.05	-1.22%	198,600
2026-07-28	168.45	173.44	168.38	173.16	+2.97%	177,800
2026-07-27	169.95	171.71	167.56	168.16	-0.87%	271,400
2026-07-24	170.63	173.16	168.94	169.64	+0.43%	227,200
2026-07-23	166.32	168.97	162.70	168.91	+0.67%	230,400
2026-07-22	170.00	173.29	165.15	167.78	-0.08%	399,900
2026-07-21	166.39	168.43	164.35	167.91	+0.53%	226,300
2026-07-20	169.69	169.82	167.02	167.02	-1.62%	162,200
2026-07-17	169.52	171.34	168.59	169.77	-1.23%	169,600
2026-07-16	166.35	173.48	166.23	171.88	+3.84%	310,400
2026-07-15	165.88	168.12	164.10	165.53	+0.52%	174,900
2026-07-14	165.45	166.08	163.56	164.68	+0.06%	184,000
2026-07-13	164.19	165.63	163.25	164.58	+0.30%	163,100
2026-07-10	163.61	164.52	163.03	164.08	+0.55%	271,600
2026-07-09	162.20	165.67	160.35	163.18	+1.10%	411,700
2026-07-08	164.16	164.16	160.38	161.41	-2.28%	232,800
2026-07-07	166.07	166.58	164.00	165.18	-0.57%	137,100
2026-07-06	166.79	169.15	166.11	166.12	-0.36%	187,600
2026-07-02	169.93	170.82	165.21	166.72	-1.24%	226,600
2026-07-01	166.85	169.91	165.83	168.82	+2.07%	248,800
2026-06-30	163.03	165.55	161.14	165.39	+1.52%	226,500
2026-06-29	162.50	164.26	160.95	162.92	-0.20%	385,200
2026-06-26	160.00	163.72	160.00	163.25	+1.18%	763,500
2026-06-25	157.00	161.45	156.53	161.35	+3.18%	286,400
2026-06-24	152.62	157.52	152.25	156.38	+2.65%	250,300
2026-06-23	150.38	152.66	148.98	152.35	+0.73%	246,400
2026-06-22	146.03	151.29	144.08	151.25	+3.00%	565,800
2026-06-18	146.17	147.89	145.04	146.85	+1.59%	3,314,400
2026-06-17	146.42	148.60	143.77	144.55	-1.69%	392,800
2026-06-16	148.80	151.24	146.22	147.04	+0.27%	299,500
2026-06-15	150.39	152.50	146.51	146.64	-1.29%	295,100
2026-06-12	148.73	150.61	147.62	148.55	+0.90%	293,400
2026-06-11	145.89	148.41	144.44	147.22	+1.65%	274,300
2026-06-10	147.47	150.00	144.14	144.83	-1.68%	297,000
2026-06-09	143.63	148.29	143.63	147.31	+2.26%	308,600
2026-06-08	141.08	147.55	141.08	144.06	+4.94%	560,900
2026-06-05	137.18	138.76	135.74	137.28	+0.77%	187,800
2026-06-04	134.97	137.24	134.34	136.23	+3.31%	184,600
2026-06-03	136.33	136.65	131.86	131.86	-4.11%	202,700
2026-06-02	137.10	139.10	137.10	137.51	+0.47%	171,400
2026-06-01	138.48	140.12	135.12	136.86	-2.43%	153,300
2026-05-29	140.37	142.40	139.82	140.27	-0.16%	150,700
2026-05-28	139.46	140.86	138.01	140.50	+0.64%	138,200
2026-05-27	144.82	145.36	139.20	139.61	-3.08%	123,100
2026-05-26	142.78	146.24	142.78	144.05	+1.67%	182,200
2026-05-22	142.23	142.99	139.81	141.69	-0.44%	176,500
2026-05-21	140.70	142.47	139.82	142.31	-0.01%	145,600
2026-05-20	140.24	143.40	139.21	142.33	+1.93%	162,200
2026-05-19	140.54	141.23	138.23	139.63	-0.86%	89,300
2026-05-18	137.40	141.86	137.40	140.84	+2.67%	188,100
2026-05-15	140.71	140.75	136.41	137.18	-2.72%	186,900
2026-05-14	141.37	142.90	140.56	141.02	+0.60%	189,400
2026-05-13	141.88	143.35	139.48	140.18	-1.59%	135,100
2026-05-12	145.03	145.03	140.89	142.45	-1.22%	129,000
2026-05-11	147.79	147.79	143.63	144.21	-1.94%	141,100
2026-05-08	146.82	147.74	145.67	147.06	+0.25%	118,500
2026-05-07	147.75	149.03	145.99	146.69	-0.91%	87,900
2026-05-06	148.67	149.89	147.01	148.03	+0.58%	145,900
2026-05-05	146.36	147.90	144.45	147.18	+1.51%	103,700
2026-05-04	144.95	148.02	144.22	144.99	-1.06%	106,400
2026-05-01	146.43	148.37	144.47	146.54	+0.04%	126,500
2026-04-30	142.88	147.33	142.88	146.48	+1.49%	133,300
2026-04-29	147.55	148.74	144.00	144.33	-2.86%	178,400
2026-04-28	150.10	150.93	147.06	148.58	+0.17%	109,700
2026-04-27	145.19	148.64	145.19	148.33	+1.94%	144,500
2026-04-24	143.49	146.85	143.49	145.51	+1.02%	127,700
2026-04-23	143.87	146.25	143.12	144.04	+0.83%	215,900
2026-04-22	150.23	151.83	142.49	142.86	-7.75%	490,300
2026-04-21	155.31	156.60	153.98	154.86	-0.58%	139,200
2026-04-20	156.48	158.44	155.09	155.77	-1.58%	108,300
2026-04-17	157.44	161.00	156.59	158.27	+1.86%	274,000
2026-04-16	156.05	157.79	154.01	155.38	-0.84%	220,900
2026-04-15	154.87	157.64	153.35	156.70	-1.09%	225,800
2026-04-14	156.56	159.27	154.53	158.42	+0.55%	129,000
2026-04-13	155.86	157.93	155.00	157.56	+0.59%	113,100
2026-04-10	158.51	158.51	155.04	156.64	-1.19%	114,000
2026-04-09	155.19	158.77	154.55	158.52	+2.08%	114,100
2026-04-08	151.00	155.41	151.00	155.29	+4.17%	225,900
2026-04-07	148.43	150.32	148.43	149.07	-0.25%	125,500
2026-04-06	148.38	150.29	148.30	149.44	+0.36%	110,500
2026-04-02	147.65	150.00	146.82	148.90	-0.46%	148,600
2026-04-01	148.84	151.70	148.84	149.59	+0.65%	118,200
2026-03-31	147.42	148.92	145.43	148.62	+2.45%	205,900
2026-03-30	146.04	147.00	143.70	145.07	+0.59%	168,300
2026-03-27	146.44	147.41	144.15	144.22	-2.35%	157,800
2026-03-26	147.57	149.32	146.85	147.69	-0.79%	102,400
2026-03-25	148.31	149.70	145.22	148.87	+1.66%	156,000
2026-03-24	140.16	147.20	140.16	146.44	+2.92%	175,600
2026-03-23	143.29	144.70	141.04	142.29	+1.88%	250,400
2026-03-20	142.09	142.09	139.11	139.67	-1.29%	466,800
2026-03-19	140.00	143.15	138.74	141.50	+0.81%	168,800
2026-03-18	144.24	145.19	140.19	140.36	-3.46%	269,400
2026-03-17	149.62	150.12	145.10	145.39	-2.21%	194,000
2026-03-16	151.22	152.79	148.64	148.67	-0.36%	168,300
2026-03-13	151.26	152.23	148.13	149.21	-0.28%	157,000
2026-03-12	146.74	150.58	146.74	149.63	-0.56%	123,800
2026-03-11	149.23	150.64	147.75	150.47	-0.26%	116,200
2026-03-10	149.57	154.76	148.87	150.86	+0.54%	422,400
2026-03-09	145.82	150.61	142.38	150.05	+1.36%	218,500
2026-03-06	146.57	148.33	143.95	148.03	-1.57%	166,000
2026-03-05	152.23	154.41	149.05	150.39	-2.63%	199,600
2026-03-04	155.48	157.20	154.34	154.46	-0.36%	241,700
2026-03-03	152.64	155.87	151.09	155.02	-0.65%	164,600
2026-03-02	150.47	157.41	150.05	156.04	+2.15%	224,500
2026-02-27	154.95	157.48	152.19	152.76	-3.33%	305,100
2026-02-26	160.77	163.11	156.33	158.02	-1.55%	251,200
2026-02-25	157.83	160.74	157.78	160.50	+2.26%	181,200
2026-02-24	156.00	157.50	154.37	156.96	+0.57%	258,600
2026-02-23	161.26	162.77	154.61	156.07	-3.28%	331,700
2026-02-20	158.49	162.00	156.97	161.37	+1.70%	435,200
2026-02-19	155.88	161.57	155.75	158.67	+3.37%	466,800
2026-02-18	157.06	159.15	150.42	153.50	-2.65%	388,100
2026-02-17	155.66	158.82	155.66	157.68	+1.60%	270,500
2026-02-13	150.88	156.32	150.68	155.19	+2.15%	374,500
2026-02-12	152.63	154.30	150.42	151.93	+0.15%	219,000
2026-02-11	153.43	153.43	149.43	151.70	-0.10%	172,300
2026-02-10	152.68	154.30	150.92	151.85	-0.96%	115,100
2026-02-09	150.85	154.27	150.82	153.32	+0.70%	105,300
2026-02-06	151.25	152.45	150.06	152.25	+1.35%	102,500
2026-02-05	149.44	151.86	147.71	150.22	+0.70%	92,400
2026-02-04	150.95	153.73	148.87	149.17	-0.33%	184,600
2026-02-03	147.94	152.09	147.94	149.66	+0.75%	123,800
2026-02-02	145.88	148.72	145.64	148.55	+1.76%	122,300
2026-01-30	144.74	146.51	143.82	145.98	-0.29%	147,100
2026-01-29	141.97	146.44	141.60	146.41	+3.42%	151,000
2026-01-28	143.20	144.15	140.80	141.57	-1.30%	116,200
2026-01-27	144.86	145.33	142.06	143.43	-0.12%	114,800
2026-01-26	140.90	144.00	140.15	143.60	+1.64%	160,000
2026-01-23	144.70	144.97	140.56	141.28	-2.78%	136,400
2026-01-22	146.47	148.36	141.52	145.32	+0.25%	275,400
2026-01-21	134.95	145.20	129.70	144.96	+10.29%	547,800
2026-01-20	129.56	131.98	127.45	131.43	-0.02%	127,700
2026-01-16	133.03	133.65	131.17	131.46	-1.22%	133,000
2026-01-15	130.73	134.67	127.89	133.08	+2.16%	186,500
2026-01-14	126.72	130.52	126.01	130.27	+2.83%	315,900
2026-01-13	126.50	127.46	125.16	126.68	+0.80%	141,500
2026-01-12	122.86	126.16	122.84	125.67	+1.69%	120,900
2026-01-09	127.59	127.88	123.39	123.58	-2.92%	126,700
2026-01-08	123.04	127.88	123.04	127.30	+2.61%	146,600
2026-01-07	125.27	125.90	123.36	124.06	-1.30%	129,900
2026-01-06	124.04	126.77	122.55	125.69	+1.32%	142,300
2026-01-05	120.18	124.18	120.18	124.05	+2.95%	189,300
2026-01-02	120.92	121.34	119.31	120.49	-0.67%	138,500
2025-12-31	122.10	122.10	120.72	121.30	-0.59%	83,700
2025-12-30	123.32	123.56	121.98	122.02	-1.33%	103,300
2025-12-29	124.25	124.64	123.04	123.67	+0.01%	102,800
2025-12-26	124.35	125.65	123.27	123.66	-0.72%	94,800
2025-12-24	127.22	127.22	124.15	124.56	-0.14%	54,000
2025-12-23	127.46	128.10	124.73	124.73	-2.14%	131,700
2025-12-22	128.98	129.50	126.07	127.46	-0.79%	163,800
2025-12-19	131.31	131.55	127.46	128.48	-2.36%	481,800
2025-12-18	131.63	132.84	130.70	131.58	+0.74%	128,100
2025-12-17	131.40	132.46	129.79	130.61	-0.70%	150,900
2025-12-16	132.05	133.43	130.92	131.53	-0.58%	119,100
2025-12-15	130.67	132.84	130.61	132.30	+1.31%	134,800
2025-12-12	132.36	132.79	129.26	130.59	-1.52%	93,800
2025-12-11	130.60	133.99	129.88	132.61	+1.55%	127,200
2025-12-10	128.02	131.20	127.12	130.58	+2.36%	127,100
2025-12-09	129.04	131.37	127.37	127.57	-1.46%	104,200
2025-12-08	129.69	131.12	129.37	129.46	-0.18%	67,600
2025-12-05	128.78	130.12	128.47	129.69	+0.26%	86,100
2025-12-04	129.54	130.39	127.72	129.36	+0.37%	75,800
2025-12-03	126.12	129.27	125.66	128.88	+2.42%	123,300
2025-12-02	127.15	127.46	125.48	125.83	-0.51%	75,100
2025-12-01	124.96	127.05	124.79	126.48	+0.40%	146,200
2025-11-28	127.05	127.39	125.39	125.98	-1.01%	57,800
2025-11-26	125.95	127.44	125.82	127.26	+0.39%	96,500
2025-11-25	122.87	127.29	122.87	126.76	+3.38%	118,100
2025-11-24	121.33	122.65	120.07	122.61	+0.78%	149,100
2025-11-21	120.83	123.27	119.52	121.66	+1.21%	242,600
2025-11-20	121.10	122.62	118.33	120.20	+0.13%	163,700
2025-11-19	120.30	121.15	119.01	120.04	-0.59%	97,400
2025-11-18	119.75	121.04	119.69	120.75	+0.82%	109,200
2025-11-17	124.97	125.83	119.44	119.77	-3.95%	171,400
2025-11-14	124.92	125.29	122.98	124.70	-0.43%	108,000
2025-11-13	124.50	125.91	123.78	125.24	+0.43%	169,700
2025-11-12	126.06	126.20	124.15	124.70	+0.27%	98,700
2025-11-11	126.20	126.20	123.85	124.37	-0.81%	85,300
2025-11-10	124.65	127.63	122.76	125.39	+1.51%	107,400
2025-11-07	124.82	124.82	121.57	123.53	-0.67%	89,900
2025-11-06	123.28	125.41	123.00	124.36	+0.29%	142,900
2025-11-05	120.89	124.99	119.38	124.00	+3.09%	204,400
2025-11-04	120.43	122.08	117.71	120.28	-0.36%	128,300
2025-11-03	118.34	121.17	117.54	120.72	+2.18%	150,400
2025-10-31	114.78	118.30	114.44	118.14	+1.80%	246,400
2025-10-30	115.93	118.39	115.04	116.05	+0.88%	128,700
2025-10-29	120.29	123.36	114.12	115.04	-4.58%	175,500
2025-10-28	122.97	122.97	119.52	120.56	-1.86%	133,200
2025-10-27	126.53	128.40	121.82	122.84	-1.15%	184,200
2025-10-24	123.34	125.15	116.42	124.27	-1.42%	405,700
2025-10-23	130.15	130.15	125.88	126.06	-3.26%	122,800
2025-10-22	129.75	130.78	127.46	130.31	+0.70%	108,500
2025-10-21	127.90	129.72	127.25	129.40	+0.71%	68,400
2025-10-20	126.02	128.69	124.58	128.49	+2.79%	49,300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+15.01%). Pire mois : Oct (-10.36%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+15.01%
Févr+4.63%
Mars-6.95%
Avr+2.39%
Mai+0.02%
Juin+11.66%
Juil+1.14%
Août+3.69%
Sept-1.65%
Oct-10.36%
Nov+4.36%
Déc-4.10%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Nicolet Bankshares Inc. (NIC) ?

163.80 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NIC ?

Plus haut à 180.00 et plus bas à 114.12 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Nicolet Bankshares Inc. ?

Historiquement, le mois le plus fort de NIC a été Janv (moyenne +15.01%) et le plus faible Oct (moyenne -10.36%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.