Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nelnet Inc (NY: NNI )

106.19 -1.72 (-1.60%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.57 10.57 10.22 10.40 151,846 -0.13(-1.27%)
May 29, 2008 10.37 10.66 10.21 10.54 175,085 +0.10(+0.98%)
May 28, 2008 10.65 10.71 10.29 10.43 195,667 -0.15(-1.42%)
May 27, 2008 10.70 10.84 10.35 10.58 153,952 -0.13(-1.18%)
May 26, 2008 10.82 10.90 10.54 10.71 0 +0.00(+0.00%)
May 23, 2008 10.82 10.90 10.54 10.71 198,266 -0.21(-1.88%)
May 22, 2008 10.33 11.06 10.33 10.91 394,805 +0.45(+4.30%)
May 21, 2008 10.64 10.89 10.28 10.46 382,045 -0.06(-0.60%)
May 20, 2008 10.52 10.57 10.03 10.53 431,603 -0.02(-0.15%)
May 19, 2008 10.28 10.78 10.23 10.54 227,110 +0.20(+1.91%)
May 16, 2008 10.80 10.80 10.02 10.35 331,364 -0.43(-3.95%)
May 15, 2008 10.38 10.84 10.29 10.77 137,594 +0.35(+3.33%)
May 14, 2008 10.43 10.46 10.30 10.43 113,046 +0.00(+0.00%)
May 13, 2008 10.64 10.64 10.11 10.43 337,723 -0.27(-2.51%)
May 12, 2008 10.85 11.24 10.52 10.69 380,765 +0.21(+2.03%)
May 09, 2008 10.29 10.71 10.26 10.48 88,746 -0.01(-0.08%)
May 08, 2008 10.69 10.76 10.39 10.49 159,103 -0.20(-1.85%)
May 07, 2008 11.09 11.14 10.61 10.69 348,708 -0.44(-3.97%)
May 06, 2008 10.91 11.31 10.68 11.13 601,297 +0.11(+1.00%)
May 05, 2008 11.12 11.23 10.87 11.02 538,830 -0.06(-0.50%)
May 02, 2008 10.73 11.51 10.65 11.07 551,026 +0.50(+4.70%)
May 01, 2008 10.06 10.62 10.02 10.57 250,739 +0.49(+4.85%)
Apr 30, 2008 9.897 10.48 9.897 10.09 264,030 +0.26(+2.65%)
Apr 29, 2008 9.999 9.999 9.226 9.826 445,930 -0.48(-4.67%)
Apr 28, 2008 9.952 10.50 9.952 10.31 548,637 +0.32(+3.24%)
Apr 25, 2008 9.912 10.07 9.834 9.983 252,226 +0.05(+0.48%)
Apr 24, 2008 9.510 10.05 9.329 9.936 172,482 +0.49(+5.18%)
Apr 23, 2008 9.581 9.692 9.368 9.447 103,223 -0.13(-1.32%)
Apr 22, 2008 9.621 9.771 9.345 9.573 134,995 -0.13(-1.30%)
Apr 21, 2008 9.944 10.04 9.652 9.700 289,040 -0.35(-3.53%)
Apr 18, 2008 9.960 10.39 9.936 10.05 391,220 +0.21(+2.16%)
Apr 17, 2008 9.203 9.863 9.187 9.841 323,616 +0.62(+6.67%)
Apr 16, 2008 9.226 9.282 9.053 9.226 499,454 +0.08(+0.86%)
Apr 15, 2008 9.321 9.424 9.116 9.148 302,326 -0.17(-1.86%)
Apr 14, 2008 9.644 9.652 9.242 9.321 219,127 -0.35(-3.67%)
Apr 11, 2008 10.04 10.47 9.605 9.676 643,307 -0.58(-5.62%)
Apr 10, 2008 10.31 10.40 9.826 10.25 662,329 -0.03(-0.31%)
Apr 09, 2008 9.936 10.35 9.684 10.28 676,658 +0.39(+3.90%)
Apr 08, 2008 9.857 9.983 9.550 9.897 285,195 -0.09(-0.87%)
Apr 07, 2008 10.23 10.23 9.755 9.983 347,927 -0.14(-1.40%)
Apr 04, 2008 10.16 10.36 9.905 10.13 400,339 -0.02(-0.23%)
Apr 03, 2008 9.715 10.15 9.605 10.15 406,299 +0.36(+3.71%)
Apr 02, 2008 10.05 10.12 9.723 9.786 414,922 -0.13(-1.35%)
Apr 01, 2008 9.408 9.920 9.077 9.920 807,399 +0.65(+7.06%)
Mar 31, 2008 9.171 9.463 8.832 9.266 371,426 +0.19(+2.09%)
Mar 28, 2008 9.258 9.321 8.840 9.077 409,216 -0.15(-1.62%)
Mar 27, 2008 9.818 9.818 9.124 9.226 316,898 -0.54(-5.57%)
Mar 26, 2008 9.416 10.54 9.313 9.771 411,498 +0.32(+3.34%)
Mar 25, 2008 9.936 9.936 9.329 9.455 312,079 -0.48(-4.84%)
Mar 24, 2008 8.887 9.976 8.887 9.936 442,387 +0.87(+9.57%)
Mar 21, 2008 8.832 9.108 8.706 9.069 464,251 +0.00(+0.00%)
Mar 20, 2008 8.832 9.108 8.706 9.069 464,251 +0.37(+4.26%)
Mar 19, 2008 8.714 8.950 8.469 8.698 267,442 +0.08(+0.91%)
Mar 18, 2008 7.886 8.619 7.870 8.619 261,989 +0.78(+9.96%)
Mar 17, 2008 7.531 8.012 7.294 7.838 395,029 -0.06(-0.70%)
Mar 14, 2008 7.909 8.059 7.633 7.894 470,084 -0.06(-0.69%)
Mar 13, 2008 7.744 8.075 7.499 7.949 304,724 +0.06(+0.70%)
Mar 12, 2008 7.886 8.122 7.697 7.894 338,088 +0.01(+0.10%)
Mar 11, 2008 7.673 7.886 7.594 7.886 437,114 +0.38(+5.04%)
Mar 10, 2008 7.728 7.760 7.326 7.507 266,427 -0.20(-2.56%)
Mar 07, 2008 6.971 7.854 6.963 7.704 780,947 +0.61(+8.56%)
Mar 06, 2008 8.114 8.114 6.805 7.097 826,208 -1.14(-13.88%)
Mar 05, 2008 8.178 8.280 7.902 8.241 451,570 -0.02(-0.19%)
Mar 04, 2008 8.517 8.643 8.091 8.256 282,532 -0.39(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.