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 (%)
Apr 30, 2009 4.750 5.387 4.679 4.742 860,081 +0.23(+5.05%)
Apr 29, 2009 4.341 4.837 4.341 4.514 613,817 +0.18(+4.17%)
Apr 28, 2009 4.215 4.475 4.168 4.333 275,336 -0.09(-2.13%)
Apr 27, 2009 4.805 4.837 4.247 4.428 313,627 -0.31(-6.63%)
Apr 24, 2009 4.695 4.915 4.325 4.742 698,603 +0.05(+1.01%)
Apr 23, 2009 4.837 4.994 4.585 4.695 795,100 -0.13(-2.61%)
Apr 22, 2009 5.269 5.804 4.742 4.821 759,644 -0.31(-6.13%)
Apr 21, 2009 5.489 5.537 5.041 5.136 649,207 -0.37(-6.71%)
Apr 20, 2009 6.292 6.354 5.458 5.505 725,815 -0.79(-12.61%)
Apr 17, 2009 7.290 7.338 6.134 6.299 875,255 -0.98(-13.41%)
Apr 16, 2009 7.825 7.864 7.251 7.275 619,077 -0.59(-7.50%)
Apr 15, 2009 7.518 7.864 7.314 7.864 291,888 +0.20(+2.56%)
Apr 14, 2009 7.684 7.864 7.314 7.668 260,523 -0.17(-2.21%)
Apr 13, 2009 7.747 7.951 7.456 7.841 399,280 -0.02(-0.30%)
Apr 09, 2009 8.627 8.627 7.676 7.864 376,201 +0.08(+1.01%)
Apr 08, 2009 7.660 7.817 7.330 7.786 220,308 +0.22(+2.91%)
Apr 07, 2009 7.573 7.857 7.463 7.566 248,681 -0.11(-1.43%)
Apr 06, 2009 7.487 7.762 7.078 7.676 336,032 -0.09(-1.11%)
Apr 03, 2009 7.377 7.817 7.251 7.762 210,722 +0.39(+5.34%)
Apr 02, 2009 7.180 7.912 7.180 7.369 438,544 +0.58(+8.57%)
Apr 01, 2009 6.701 7.078 6.567 6.787 335,546 -0.17(-2.38%)
Mar 31, 2009 6.724 7.047 6.472 6.952 309,781 +0.27(+4.00%)
Mar 30, 2009 6.661 6.716 6.323 6.685 231,359 -0.75(-10.05%)
Mar 26, 2009 6.889 7.550 6.645 7.432 434,992 +0.67(+9.88%)
Mar 25, 2009 6.708 7.538 6.205 6.763 577,245 +0.17(+2.63%)
Mar 24, 2009 6.866 6.960 6.244 6.590 488,132 -0.53(-7.40%)
Mar 23, 2009 6.575 7.117 6.559 7.117 246,892 +0.72(+11.32%)
Mar 20, 2009 6.520 6.551 6.221 6.394 356,480 -0.11(-1.69%)
Mar 19, 2009 6.701 6.763 6.370 6.504 297,321 -0.05(-0.72%)
Mar 18, 2009 5.883 6.622 5.757 6.551 246,939 +0.61(+10.33%)
Mar 17, 2009 5.662 5.969 5.584 5.938 254,675 +0.30(+5.30%)
Mar 16, 2009 5.529 6.064 5.529 5.639 385,889 +0.12(+2.14%)
Mar 13, 2009 5.773 5.851 5.269 5.521 0 -0.23(-3.97%)
Mar 12, 2009 4.679 5.749 4.616 5.749 447,096 +1.05(+22.45%)
Mar 11, 2009 4.530 4.782 4.325 4.695 480,793 +0.42(+9.94%)
Mar 10, 2009 3.956 4.278 3.861 4.270 798,271 +0.41(+10.59%)
Mar 09, 2009 3.751 3.948 3.696 3.861 314,918 +0.13(+3.37%)
Mar 06, 2009 3.775 3.909 3.531 3.736 0 +0.06(+1.50%)
Mar 05, 2009 3.956 4.066 3.563 3.681 321,889 -0.43(-10.52%)
Mar 04, 2009 3.743 4.113 3.657 4.113 685,172 +0.77(+23.06%)
Mar 02, 2009 3.924 3.932 3.193 3.342 901,683 -0.67(-16.67%)
Feb 27, 2009 3.547 4.192 3.240 4.011 0 +0.31(+8.51%)
Feb 26, 2009 8.580 8.635 3.539 3.696 4,791,742 -4.75(-56.24%)
Feb 25, 2009 8.714 8.934 8.234 8.446 268,167 -0.39(-4.45%)
Feb 24, 2009 8.541 9.044 8.336 8.840 434,307 +0.49(+5.84%)
Feb 23, 2009 8.289 8.730 8.195 8.352 353,722 +0.15(+1.82%)
Feb 20, 2009 7.975 8.336 7.849 8.203 256,671 +0.03(+0.39%)
Feb 19, 2009 8.682 8.863 8.069 8.171 246,113 -0.39(-4.50%)
Feb 18, 2009 8.533 8.761 8.344 8.557 239,606 +0.12(+1.40%)
Feb 17, 2009 8.470 8.690 8.297 8.439 338,514 -0.39(-4.45%)
Feb 13, 2009 9.044 9.516 8.777 8.832 581,438 -0.31(-3.36%)
Feb 12, 2009 9.083 9.233 8.627 9.139 376,543 -0.16(-1.69%)
Feb 11, 2009 9.359 9.516 9.115 9.296 381,486 +0.00(+0.00%)
Feb 10, 2009 9.288 9.705 9.146 9.296 634,367 -0.03(-0.34%)
Feb 09, 2009 9.618 9.681 9.233 9.327 327,314 -0.29(-3.03%)
Feb 06, 2009 9.595 9.831 9.461 9.618 360,283 +0.04(+0.41%)
Feb 05, 2009 10.22 10.32 9.508 9.579 541,850 -0.70(-6.81%)
Feb 04, 2009 11.13 11.32 10.13 10.28 456,527 -0.84(-7.57%)
Feb 03, 2009 11.80 11.99 11.09 11.12 328,964 -0.57(-4.91%)
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.