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

Nelnet Inc (NY: NNI )

103.66 -0.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.54 10.54 10.19 10.37 152,258 -0.13(-1.27%)
May 29, 2008 10.35 10.63 10.18 10.51 175,560 +0.10(+0.98%)
May 28, 2008 10.62 10.68 10.26 10.40 196,198 -0.15(-1.42%)
May 27, 2008 10.67 10.81 10.32 10.55 154,370 -0.13(-1.18%)
May 26, 2008 10.79 10.87 10.51 10.68 0 +0.00(+0.00%)
May 23, 2008 10.79 10.87 10.51 10.68 198,804 -0.20(-1.88%)
May 22, 2008 10.30 11.03 10.30 10.88 395,876 +0.45(+4.29%)
May 21, 2008 10.61 10.86 10.25 10.44 383,082 -0.06(-0.60%)
May 20, 2008 10.49 10.55 10.00 10.50 432,773 -0.02(-0.15%)
May 19, 2008 10.25 10.75 10.20 10.51 227,726 +0.20(+1.91%)
May 16, 2008 10.77 10.77 9.996 10.32 332,263 -0.42(-3.95%)
May 15, 2008 10.35 10.81 10.26 10.74 137,967 +0.35(+3.33%)
May 14, 2008 10.40 10.44 10.27 10.40 113,352 +0.00(+0.00%)
May 13, 2008 10.61 10.61 10.08 10.40 338,639 -0.27(-2.51%)
May 12, 2008 10.82 11.21 10.49 10.66 381,797 +0.21(+2.03%)
May 09, 2008 10.26 10.68 10.23 10.45 88,987 -0.01(-0.08%)
May 08, 2008 10.66 10.73 10.37 10.46 159,535 -0.20(-1.84%)
May 07, 2008 11.06 11.11 10.58 10.66 349,654 -0.44(-3.97%)
May 06, 2008 10.88 11.28 10.65 11.10 602,928 +0.11(+1.00%)
May 05, 2008 11.09 11.20 10.85 10.99 540,291 -0.05(-0.50%)
May 02, 2008 10.70 11.47 10.62 11.04 552,521 +0.50(+4.70%)
May 01, 2008 10.04 10.59 9.988 10.55 251,419 +0.49(+4.85%)
Apr 30, 2008 9.870 10.45 9.870 10.06 264,746 +0.26(+2.65%)
Apr 29, 2008 9.972 9.972 9.201 9.799 447,139 -0.48(-4.67%)
Apr 28, 2008 9.925 10.48 9.925 10.28 550,125 +0.32(+3.24%)
Apr 25, 2008 9.886 10.04 9.807 9.956 252,910 +0.05(+0.48%)
Apr 24, 2008 9.485 10.03 9.304 9.909 172,949 +0.49(+5.18%)
Apr 23, 2008 9.555 9.665 9.343 9.422 103,503 -0.13(-1.32%)
Apr 22, 2008 9.595 9.744 9.319 9.547 135,361 -0.13(-1.30%)
Apr 21, 2008 9.917 10.01 9.626 9.673 289,824 -0.35(-3.53%)
Apr 18, 2008 9.933 10.36 9.909 10.03 392,281 +0.21(+2.16%)
Apr 17, 2008 9.178 9.836 9.162 9.815 324,494 +0.61(+6.67%)
Apr 16, 2008 9.201 9.256 9.028 9.201 500,808 +0.08(+0.86%)
Apr 15, 2008 9.296 9.398 9.091 9.123 303,146 -0.17(-1.86%)
Apr 14, 2008 9.618 9.626 9.217 9.296 219,722 -0.35(-3.67%)
Apr 11, 2008 10.01 10.44 9.579 9.650 645,052 -0.57(-5.62%)
Apr 10, 2008 10.28 10.37 9.799 10.22 664,125 -0.03(-0.31%)
Apr 09, 2008 9.909 10.32 9.658 10.26 678,493 +0.39(+3.90%)
Apr 08, 2008 9.831 9.956 9.524 9.870 285,969 -0.09(-0.87%)
Apr 07, 2008 10.20 10.20 9.728 9.956 348,871 -0.14(-1.40%)
Apr 04, 2008 10.13 10.33 9.878 10.10 401,425 -0.02(-0.23%)
Apr 03, 2008 9.689 10.12 9.579 10.12 407,401 +0.36(+3.71%)
Apr 02, 2008 10.03 10.09 9.697 9.760 416,048 -0.13(-1.35%)
Apr 01, 2008 9.382 9.894 9.052 9.894 809,589 +0.65(+7.06%)
Mar 31, 2008 9.146 9.437 8.808 9.241 372,434 +0.19(+2.09%)
Mar 28, 2008 9.233 9.296 8.816 9.052 410,326 -0.15(-1.62%)
Mar 27, 2008 9.791 9.791 9.099 9.201 317,757 -0.54(-5.57%)
Mar 26, 2008 9.390 10.51 9.288 9.744 412,614 +0.31(+3.34%)
Mar 25, 2008 9.909 9.909 9.304 9.430 312,926 -0.48(-4.84%)
Mar 24, 2008 8.863 9.949 8.863 9.909 443,587 +0.87(+9.57%)
Mar 21, 2008 8.808 9.083 8.682 9.044 465,510 +0.00(+0.00%)
Mar 20, 2008 8.808 9.083 8.682 9.044 465,510 +0.37(+4.26%)
Mar 19, 2008 8.690 8.926 8.446 8.675 268,167 +0.08(+0.91%)
Mar 18, 2008 7.864 8.596 7.849 8.596 262,700 +0.78(+9.96%)
Mar 17, 2008 7.511 7.990 7.275 7.817 396,101 -0.06(-0.70%)
Mar 14, 2008 7.888 8.037 7.613 7.872 471,360 -0.06(-0.69%)
Mar 13, 2008 7.723 8.053 7.479 7.927 305,551 +0.06(+0.70%)
Mar 12, 2008 7.864 8.100 7.676 7.872 339,005 +0.01(+0.10%)
Mar 11, 2008 7.652 7.864 7.573 7.864 438,299 +0.38(+5.04%)
Mar 10, 2008 7.707 7.739 7.306 7.487 267,150 -0.20(-2.56%)
Mar 07, 2008 6.952 7.833 6.944 7.684 783,065 +0.61(+8.56%)
Mar 06, 2008 8.093 8.093 6.787 7.078 828,449 -1.14(-13.88%)
Mar 05, 2008 8.155 8.258 7.880 8.218 452,795 -0.02(-0.19%)
Mar 04, 2008 8.494 8.619 8.069 8.234 283,299 -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.