Stockscreener 앱 받기
120.58
0.69%
-0.46
Nicolet Bankshares Inc 주식 (NIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $120.8 | $120.8 | $0.00 | 283.0 | +0.59% |
| 2025-05-06 | $120.9 | $118.5 | $2.38 | 31,755.0 | -0.35% |
| 2025-05-05 | $121.9 | $120.2 | $1.71 | 36,546.0 | -0.35% |
| 2025-05-02 | $121.2 | $118.0 | $3.16 | 51,320.0 | +2.89% |
| 2025-05-01 | $118.7 | $116.4 | $2.26 | 36,750.0 | +0.64% |
| 2025-04-30 | $118.3 | $115.6 | $2.69 | 53,300.0 | -1.08% |
| 2025-04-29 | $118.6 | $115.8 | $2.74 | 61,413.0 | +0.94% |
| 2025-04-28 | $117.4 | $115.4 | $1.94 | 50,552.0 | +1.02% |
| 2025-04-25 | $116.1 | $114.8 | $1.33 | 34,108.0 | -1.55% |
| 2025-04-24 | $118.9 | $115.0 | $3.93 | 62,777.0 | +1.35% |
| 2025-04-23 | $118.1 | $114.8 | $3.36 | 54,815.0 | +1.50% |
| 2025-04-22 | $115.1 | $111.2 | $3.86 | 51,179.0 | +3.72% |
| 2025-04-21 | $110.8 | $108.1 | $2.64 | 58,135.0 | -0.52% |
| 2025-04-17 | $111.3 | $108.2 | $3.17 | 63,927.0 | +3.18% |
| 2025-04-16 | $107.7 | $103.0 | $4.74 | 62,442.0 | +2.15% |
| 2025-04-15 | $106.7 | $103.6 | $3.10 | 49,572.0 | +1.47% |
| 2025-04-14 | $104.0 | $101.3 | $2.67 | 47,615.0 | +1.42% |
| 2025-04-11 | $102.8 | $99.00 | $3.79 | 62,691.0 | +1.36% |
| 2025-04-10 | $104.8 | $99.50 | $5.33 | 91,143.0 | -5.81% |
| 2025-04-09 | $109.8 | $99.54 | $10.26 | 106,617.0 | +5.10% |
| 2025-04-08 | $105.9 | $100.6 | $5.23 | 83,547.0 | -0.03% |
Nicolet Bankshares Inc 주식 (NIC) 연도별 가격 이력
이 심층 분석에서는 Nicolet Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nicolet Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $121.9 | $116.4 | $5.48 | 156,654.0 | +3.44% |
| 2025-04 | $118.9 | $97.90 | $21.03 | 1,374,484.0 | +7.20% |
| 2025-03 | $121.5 | $108.0 | $13.48 | 1,839,605.0 | -9.10% |
| 2025-02 | $120.3 | $109.0 | $11.23 | 988,468.0 | +6.90% |
| 2025-01 | $112.5 | $99.00 | $13.52 | 912,252.0 | +6.88% |
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.1 | $103.3 | $11.78 | 862,115.0 | -5.78% |
| 2024-11 | $116.2 | $99.64 | $16.53 | 1,268,396.0 | +9.55% |
| 2024-10 | $105.0 | $90.07 | $14.93 | 931,442.0 | +6.34% |
| 2024-09 | $101.0 | $91.02 | $9.98 | 740,556.0 | -2.72% |
| 2024-08 | $100.5 | $85.68 | $14.85 | 802,939.0 | -2.25% |
| 2024-07 | $104.6 | $79.84 | $24.74 | 1,587,926.0 | +21.10% |
| 2024-06 | $83.11 | $76.01 | $7.10 | 670,648.0 | +3.12% |
| 2024-05 | $84.71 | $77.34 | $7.37 | 461,176.0 | +5.23% |
| 2024-04 | $85.07 | $75.23 | $9.83 | 849,765.0 | -11.00% |
| 2024-03 | $86.86 | $77.67 | $9.19 | 862,929.0 | +8.94% |
| 2024-02 | $81.34 | $73.00 | $8.34 | 735,280.0 | +1.49% |
| 2024-01 | $83.99 | $73.14 | $10.85 | 810,361.0 | -3.37% |
Nicolet Bankshares Inc 주식 (NIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.94 | $73.89 | $11.05 | 894,678.0 | +9.26% |
| 2023-11 | $79.00 | $71.51 | $7.49 | 708,354.0 | +1.15% |
| 2023-10 | $74.15 | $63.58 | $10.58 | 615,211.0 | +4.36% |
| 2023-09 | $78.00 | $67.26 | $10.74 | 662,910.0 | -7.95% |
| 2023-08 | $85.20 | $72.74 | $12.46 | 831,849.0 | -9.37% |
| 2023-07 | $84.54 | $65.57 | $18.97 | 988,786.0 | +23.18% |
| 2023-06 | $77.57 | $61.84 | $15.73 | 1,146,787.0 | +9.41% |
| 2023-05 | $65.22 | $51.76 | $13.46 | 851,021.0 | +8.31% |
| 2023-04 | $65.83 | $55.10 | $10.73 | 812,174.0 | -9.10% |
| 2023-03 | $76.68 | $61.05 | $15.63 | 1,087,263.0 | -15.32% |
| 2023-02 | $76.06 | $71.92 | $4.14 | 570,755.0 | +2.15% |
| 2023-01 | $81.21 | $70.07 | $11.14 | 539,819.0 | -8.65% |
0.11%
2.37%
자본화:
|
볼륨(24시간):