Register to chat with like-minded investors on our interactive forums.
NIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 82.76 | 0.20 | 0.24% | 83.12 | 83.12 | 82.05 | 16,289 |
| May 20 2024 | 82.56 | -1.18 | -1.41% | 83.09 | 83.86 | 82.35 | 19,786 |
| May 17 2024 | 83.74 | 0.89 | 1.07% | 83.29 | 84.71 | 83.2639 | 25,809 |
| May 16 2024 | 82.85 | 0.68 | 0.83% | 81.60 | 83.33 | 81.45 | 19,315 |
| May 15 2024 | 82.17 | 0.73 | 0.90% | 82.23 | 82.31 | 81.2684 | 13,267 |
| May 14 2024 | 81.44 | 0.39 | 0.48% | 82.44 | 82.44 | 80.65 | 21,834 |
| May 13 2024 | 81.05 | -0.67 | -0.82% | 82.03 | 82.03 | 80.65 | 16,128 |
| May 10 2024 | 81.72 | -0.12 | -0.15% | 82.55 | 82.55 | 80.8701 | 12,450 |
| May 09 2024 | 81.84 | 1.05 | 1.30% | 80.98 | 82.35 | 80.79 | 23,998 |
| May 08 2024 | 80.79 | 1.22 | 1.53% | 79.26 | 80.835 | 78.70 | 17,159 |
| May 07 2024 | 79.57 | -1.00 | -1.24% | 80.59 | 81.07 | 79.57 | 19,849 |
| May 06 2024 | 80.57 | 0.44 | 0.55% | 80.94 | 81.74 | 80.49 | 19,321 |
| May 03 2024 | 80.13 | 0.14 | 0.18% | 81.46 | 81.82 | 79.95 | 16,452 |
| May 02 2024 | 79.99 | 1.86 | 2.38% | 79.22 | 80.20 | 78.90 | 21,112 |
| May 01 2024 | 78.13 | 1.60 | 2.09% | 77.34 | 79.29 | 77.34 | 19,166 |
| Apr 30 2024 | 76.53 | -1.55 | -1.99% | 78.15 | 78.15 | 76.35 | 39,160 |
| Apr 29 2024 | 78.08 | -1.66 | -2.08% | 79.41 | 80.29 | 77.77 | 67,648 |
| Apr 26 2024 | 79.74 | -2.03 | -2.48% | 82.04 | 82.25 | 79.66 | 27,356 |
| Apr 25 2024 | 81.77 | 0.27 | 0.33% | 81.50 | 82.05 | 80.01 | 63,980 |
| Apr 24 2024 | 81.50 | 0.44 | 0.54% | 80.40 | 81.72 | 79.8347 | 46,736 |
| Apr 23 2024 | 81.06 | 0.35 | 0.43% | 81.45 | 82.10 | 80.84 | 27,502 |
| Apr 22 2024 | 80.71 | 0.81 | 1.01% | 80.75 | 81.695 | 79.95 | 26,902 |
| Apr 19 2024 | 79.90 | 2.92 | 3.79% | 76.90 | 80.04 | 76.76 | 40,415 |
| Apr 18 2024 | 76.98 | 1.02 | 1.34% | 75.28 | 77.10 | 75.28 | 47,547 |
| Apr 17 2024 | 75.96 | -1.75 | -2.25% | 79.63 | 79.99 | 75.235 | 69,326 |
| Apr 16 2024 | 77.71 | 0.05 | 0.06% | 76.53 | 78.02 | 76.53 | 42,551 |
| Apr 15 2024 | 77.66 | 0.02 | 0.03% | 78.14 | 78.81 | 76.42 | 25,692 |
| Apr 12 2024 | 77.64 | -0.14 | -0.18% | 77.82 | 77.96 | 77.04 | 30,524 |
| Apr 11 2024 | 77.78 | -1.43 | -1.81% | 79.89 | 79.89 | 77.56 | 50,274 |
| Apr 10 2024 | 79.21 | -4.09 | -4.91% | 80.46 | 82.13 | 78.68 | 71,113 |
| Apr 09 2024 | 83.30 | 0.54 | 0.65% | 82.90 | 83.73 | 82.66 | 18,493 |
| Apr 08 2024 | 82.76 | 0.66 | 0.80% | 82.70 | 83.29 | 80.25 | 29,701 |
| Apr 05 2024 | 82.10 | 0.21 | 0.26% | 82.05 | 83.00 | 81.44 | 27,271 |
| Apr 04 2024 | 81.89 | 1.86 | 2.32% | 81.32 | 82.155 | 80.575 | 36,627 |
| Apr 03 2024 | 80.03 | -0.81 | -1.00% | 80.28 | 81.08 | 79.81 | 32,005 |
| Apr 02 2024 | 80.84 | -2.99 | -3.57% | 82.08 | 83.75 | 80.67 | 31,346 |
| Apr 01 2024 | 83.83 | -2.16 | -2.51% | 86.49 | 86.49 | 83.18 | 27,404 |
| Mar 28 2024 | 85.99 | 0.99 | 1.16% | 85.00 | 86.86 | 84.13 | 107,819 |
| Mar 27 2024 | 85.00 | 2.05 | 2.47% | 83.94 | 85.00 | 83.80 | 118,801 |
| Mar 26 2024 | 82.95 | -0.71 | -0.85% | 84.51 | 84.51 | 82.92 | 30,807 |
| Mar 25 2024 | 83.66 | 0.67 | 0.81% | 83.46 | 84.48 | 82.39 | 22,726 |
| Mar 22 2024 | 82.99 | -1.39 | -1.65% | 84.49 | 84.49 | 82.28 | 33,335 |
| Mar 21 2024 | 84.38 | -0.22 | -0.26% | 84.43 | 85.00 | 83.33 | 44,766 |
| Mar 20 2024 | 84.60 | 2.72 | 3.32% | 81.04 | 84.90 | 80.57 | 39,543 |
| Mar 19 2024 | 81.88 | 1.23 | 1.53% | 81.04 | 82.7228 | 79.90 | 25,783 |
| Mar 18 2024 | 80.65 | -1.28 | -1.56% | 80.97 | 81.84 | 80.65 | 42,610 |
| Mar 15 2024 | 81.93 | 2.14 | 2.68% | 79.63 | 82.445 | 79.63 | 110,560 |
| Mar 14 2024 | 79.79 | -2.22 | -2.71% | 81.11 | 81.98 | 79.53 | 34,782 |
| Mar 13 2024 | 82.01 | 0.05 | 0.06% | 81.61 | 83.125 | 81.445 | 31,087 |
| Mar 12 2024 | 81.96 | -0.74 | -0.89% | 82.22 | 83.01 | 81.65 | 24,869 |
| Mar 11 2024 | 82.70 | 0.13 | 0.16% | 82.35 | 82.99 | 80.89 | 30,584 |
| Mar 08 2024 | 82.57 | 0.37 | 0.45% | 83.52 | 83.755 | 82.165 | 26,062 |
| Mar 07 2024 | 82.20 | -0.17 | -0.21% | 83.40 | 83.99 | 82.19 | 22,965 |
| Mar 06 2024 | 82.37 | 0.87 | 1.07% | 82.25 | 83.68 | 80.74 | 41,613 |
| Mar 05 2024 | 81.50 | 1.65 | 2.07% | 79.81 | 82.315 | 79.04 | 28,043 |
| Mar 04 2024 | 79.85 | 0.87 | 1.10% | 78.69 | 80.25 | 78.54 | 19,608 |
| Mar 01 2024 | 78.98 | 0.05 | 0.06% | 78.66 | 79.26 | 77.67 | 25,994 |
| Feb 29 2024 | 78.93 | 0.86 | 1.10% | 79.66 | 80.70 | 78.00 | 27,594 |
| Feb 28 2024 | 78.07 | 0.97 | 1.26% | 76.80 | 78.88 | 76.80 | 24,337 |
| Feb 27 2024 | 77.10 | -0.43 | -0.55% | 78.64 | 79.65 | 77.02 | 20,883 |
| Feb 26 2024 | 77.53 | -1.34 | -1.70% | 78.31 | 78.59 | 76.50 | 23,109 |
| Feb 23 2024 | 78.87 | -1.18 | -1.47% | 79.46 | 80.00 | 78.4628 | 23,954 |
| Feb 22 2024 | 80.05 | 1.33 | 1.69% | 78.22 | 80.23 | 78.07 | 57,779 |
