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

Nelnet Inc (NY: NNI )

99.35 -0.86 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 10.21 10.42 9.941 10.35 79,211 -0.03(-0.30%)
Nov 26, 2008 9.084 10.42 8.903 10.38 255,497 +0.98(+10.37%)
Nov 25, 2008 8.745 9.532 8.447 9.406 349,701 +0.84(+9.83%)
Nov 24, 2008 7.220 8.565 7.220 8.565 321,588 +1.32(+18.24%)
Nov 21, 2008 7.621 7.637 6.268 7.243 579,201 -0.06(-0.86%)
Nov 20, 2008 7.762 7.967 7.228 7.306 265,842 -0.57(-7.19%)
Nov 19, 2008 8.557 8.785 7.825 7.872 255,475 -0.81(-9.33%)
Nov 18, 2008 8.926 9.178 8.407 8.683 231,787 -0.20(-2.30%)
Nov 17, 2008 8.903 9.351 8.580 8.887 242,571 -0.14(-1.57%)
Nov 14, 2008 9.791 9.941 8.911 9.029 233,703 -0.94(-9.46%)
Nov 13, 2008 8.714 9.972 8.336 9.972 385,818 +1.35(+15.69%)
Nov 12, 2008 8.997 9.194 8.557 8.620 186,013 -0.57(-6.24%)
Nov 11, 2008 9.493 9.532 9.076 9.194 291,048 -0.44(-4.57%)
Nov 10, 2008 10.29 10.58 9.351 9.634 337,263 -0.51(-5.04%)
Nov 07, 2008 10.21 10.54 9.988 10.15 207,219 +0.00(+0.00%)
Nov 06, 2008 10.43 10.76 10.08 10.15 437,989 -0.42(-3.95%)
Nov 05, 2008 10.52 10.86 10.42 10.56 340,412 -0.25(-2.33%)
Nov 04, 2008 10.81 10.99 10.63 10.81 329,531 +0.05(+0.44%)
Nov 03, 2008 11.37 11.56 10.67 10.77 343,779 -0.74(-6.42%)
Oct 31, 2008 10.88 11.84 10.83 11.51 646,768 +0.46(+4.20%)
Oct 30, 2008 10.85 11.22 10.62 11.04 373,624 +0.72(+7.01%)
Oct 29, 2008 10.07 10.66 9.705 10.32 326,070 +0.33(+3.31%)
Oct 28, 2008 9.453 10.04 8.879 9.988 393,727 +0.86(+9.39%)
Oct 27, 2008 9.068 10.14 8.824 9.131 397,918 -0.04(-0.43%)
Oct 24, 2008 9.013 9.390 8.879 9.170 143,669 -0.53(-5.51%)
Oct 23, 2008 9.902 9.902 8.871 9.705 159,974 -0.20(-1.99%)
Oct 22, 2008 10.26 10.54 9.603 9.902 100,495 -0.65(-6.18%)
Oct 21, 2008 10.30 10.79 10.26 10.55 173,340 +0.05(+0.45%)
Oct 20, 2008 10.41 10.60 9.847 10.51 278,251 +0.68(+6.97%)
Oct 17, 2008 9.831 10.36 9.807 9.823 307,920 -0.35(-3.40%)
Oct 16, 2008 9.571 10.28 9.202 10.17 407,498 +0.73(+7.75%)
Oct 15, 2008 10.07 10.07 9.060 9.438 251,808 -0.87(-8.47%)
Oct 14, 2008 10.70 10.81 9.406 10.31 346,685 +0.02(+0.23%)
Oct 13, 2008 9.414 10.31 9.005 10.29 287,051 +1.64(+18.91%)
Oct 10, 2008 7.566 9.375 7.424 8.651 432,625 +0.72(+9.13%)
Oct 09, 2008 9.736 9.791 7.668 7.928 288,690 -1.62(-16.97%)
Oct 08, 2008 8.565 10.22 8.297 9.548 264,924 +1.23(+14.85%)
Oct 07, 2008 9.957 10.37 8.195 8.313 216,053 -1.61(-16.24%)
Oct 06, 2008 9.438 10.41 8.675 9.925 234,050 +0.03(+0.32%)
Oct 03, 2008 10.06 11.17 9.847 9.894 209,735 +0.06(+0.64%)
Oct 02, 2008 11.25 11.25 9.438 9.831 194,956 -1.49(-13.19%)
Oct 01, 2008 11.09 11.97 10.32 11.33 341,455 +0.16(+1.41%)
Sep 30, 2008 11.40 11.58 10.30 11.17 264,842 +0.32(+2.97%)
Sep 29, 2008 11.34 11.80 10.85 10.85 87,405 -0.71(-6.13%)
Sep 26, 2008 11.13 11.88 11.13 11.55 0 +0.06(+0.55%)
Sep 25, 2008 11.14 11.73 11.14 11.49 167,510 +0.33(+2.96%)
Sep 24, 2008 11.76 11.76 10.89 11.16 164,311 -0.67(-5.65%)
Sep 23, 2008 12.27 12.50 11.64 11.83 291,853 -0.30(-2.46%)
Sep 22, 2008 12.19 12.55 11.84 12.13 299,499 -0.22(-1.78%)
Sep 19, 2008 13.37 15.56 10.75 12.35 0 +0.35(+2.95%)
Sep 18, 2008 10.43 11.99 9.634 11.99 689,402 +1.88(+18.59%)
Sep 17, 2008 11.76 11.78 9.556 10.11 707,012 -1.90(-15.84%)
Sep 16, 2008 11.34 12.14 11.33 12.02 396,378 +0.26(+2.21%)
Sep 15, 2008 12.01 12.31 11.45 11.76 248,170 -0.71(-5.68%)
Sep 12, 2008 12.47 12.61 12.26 12.47 433,948 -0.01(-0.06%)
Sep 11, 2008 12.01 12.55 11.97 12.47 344,235 +0.35(+2.85%)
Sep 10, 2008 12.05 12.28 11.68 12.13 409,055 +0.31(+2.60%)
Sep 09, 2008 11.99 12.50 11.76 11.82 357,881 -0.37(-3.03%)
Sep 08, 2008 12.43 12.62 11.40 12.19 800,736 +0.07(+0.58%)
Sep 05, 2008 12.30 12.43 11.87 12.12 0 -0.24(-1.97%)
Sep 04, 2008 12.33 12.58 12.18 12.36 202,051 -0.22(-1.75%)
Sep 03, 2008 12.50 12.68 12.42 12.58 518,748 -0.05(-0.37%)
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.