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

Nelnet Inc (NY: NNI )

107.98 -2.25 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2008 9.896 10.48 9.896 10.09 264,034 +0.26(+2.65%)
Apr 29, 2008 9.999 9.999 9.226 9.826 445,938 -0.48(-4.67%)
Apr 28, 2008 9.952 10.50 9.952 10.31 548,647 +0.32(+3.24%)
Apr 25, 2008 9.912 10.07 9.833 9.983 252,231 +0.05(+0.48%)
Apr 24, 2008 9.510 10.05 9.329 9.936 172,485 +0.49(+5.18%)
Apr 23, 2008 9.581 9.691 9.368 9.447 103,225 -0.13(-1.32%)
Apr 22, 2008 9.621 9.770 9.345 9.573 134,998 -0.13(-1.30%)
Apr 21, 2008 9.944 10.04 9.652 9.699 289,046 -0.35(-3.53%)
Apr 18, 2008 9.960 10.39 9.936 10.05 391,227 +0.21(+2.16%)
Apr 17, 2008 9.203 9.863 9.187 9.841 323,622 +0.62(+6.67%)
Apr 16, 2008 9.226 9.281 9.053 9.226 499,463 +0.08(+0.86%)
Apr 15, 2008 9.321 9.423 9.116 9.147 302,332 -0.17(-1.86%)
Apr 14, 2008 9.644 9.652 9.242 9.321 219,131 -0.35(-3.67%)
Apr 11, 2008 10.04 10.47 9.605 9.676 643,319 -0.58(-5.62%)
Apr 10, 2008 10.31 10.40 9.826 10.25 662,341 -0.03(-0.31%)
Apr 09, 2008 9.936 10.35 9.684 10.28 676,671 +0.39(+3.90%)
Apr 08, 2008 9.857 9.983 9.550 9.896 285,201 -0.09(-0.87%)
Apr 07, 2008 10.23 10.23 9.755 9.983 347,934 -0.14(-1.40%)
Apr 04, 2008 10.16 10.36 9.904 10.13 400,346 -0.02(-0.23%)
Apr 03, 2008 9.715 10.15 9.605 10.15 406,307 +0.36(+3.71%)
Apr 02, 2008 10.05 10.12 9.723 9.786 414,930 -0.13(-1.35%)
Apr 01, 2008 9.408 9.920 9.076 9.920 807,414 +0.65(+7.06%)
Mar 31, 2008 9.171 9.463 8.832 9.266 371,433 +0.19(+2.09%)
Mar 28, 2008 9.258 9.321 8.840 9.076 409,223 -0.15(-1.62%)
Mar 27, 2008 9.818 9.818 9.124 9.226 316,904 -0.54(-5.57%)
Mar 26, 2008 9.415 10.54 9.313 9.770 411,506 +0.32(+3.34%)
Mar 25, 2008 9.936 9.936 9.329 9.455 312,085 -0.48(-4.84%)
Mar 24, 2008 8.887 9.975 8.887 9.936 442,395 +0.87(+9.57%)
Mar 21, 2008 8.832 9.108 8.706 9.069 464,260 +0.00(+0.00%)
Mar 20, 2008 8.832 9.108 8.706 9.069 464,260 +0.37(+4.26%)
Mar 19, 2008 8.714 8.950 8.469 8.698 267,447 +0.08(+0.91%)
Mar 18, 2008 7.886 8.619 7.870 8.619 261,994 +0.78(+9.96%)
Mar 17, 2008 7.531 8.012 7.294 7.838 395,037 -0.06(-0.70%)
Mar 14, 2008 7.909 8.059 7.633 7.894 470,093 -0.06(-0.69%)
Mar 13, 2008 7.744 8.075 7.499 7.949 304,730 +0.06(+0.70%)
Mar 12, 2008 7.886 8.122 7.696 7.894 338,094 +0.01(+0.10%)
Mar 11, 2008 7.673 7.886 7.594 7.886 437,122 +0.38(+5.04%)
Mar 10, 2008 7.728 7.759 7.326 7.507 266,432 -0.20(-2.56%)
Mar 07, 2008 6.971 7.854 6.963 7.704 780,961 +0.61(+8.56%)
Mar 06, 2008 8.114 8.114 6.805 7.097 826,223 -1.14(-13.88%)
Mar 05, 2008 8.177 8.280 7.901 8.241 451,579 -0.02(-0.19%)
Mar 04, 2008 8.517 8.643 8.091 8.256 282,538 -0.39(-4.56%)
Mar 03, 2008 8.666 8.800 8.406 8.651 372,307 +0.06(+0.64%)
Feb 29, 2008 8.580 9.684 8.375 8.595 466,747 -0.09(-1.09%)
Feb 28, 2008 8.903 8.990 8.217 8.690 429,418 -0.23(-2.56%)
Feb 27, 2008 8.556 9.187 8.414 8.919 424,060 +0.24(+2.72%)
Feb 26, 2008 8.564 8.849 8.382 8.682 383,607 +0.12(+1.38%)
Feb 25, 2008 8.146 8.595 8.028 8.564 465,187 +0.42(+5.13%)
Feb 22, 2008 8.012 8.146 7.807 8.146 186,465 +0.13(+1.67%)
Feb 21, 2008 8.469 8.729 8.012 8.012 322,356 -0.35(-4.24%)
Feb 20, 2008 8.233 8.438 8.059 8.367 245,128 +0.09(+1.05%)
Feb 19, 2008 8.201 8.596 7.965 8.280 513,590 +0.35(+4.48%)
Feb 18, 2008 7.949 7.957 7.728 7.925 0 +0.00(+0.00%)
Feb 15, 2008 7.949 7.957 7.728 7.925 318,552 -0.07(-0.89%)
Feb 14, 2008 7.925 8.043 7.491 7.996 592,924 +0.09(+1.20%)
Feb 13, 2008 8.406 8.406 7.886 7.901 400,093 -0.37(-4.48%)
Feb 12, 2008 8.611 8.753 8.170 8.272 346,324 -0.20(-2.33%)
Feb 11, 2008 9.573 9.573 8.422 8.469 540,474 -1.22(-12.61%)
Feb 08, 2008 9.999 10.12 9.439 9.691 558,735 -0.32(-3.23%)
Feb 07, 2008 9.841 10.22 9.739 10.01 477,195 +0.13(+1.36%)
Feb 06, 2008 10.18 10.93 9.857 9.881 460,804 -0.05(-0.48%)
Feb 05, 2008 10.05 10.59 9.928 9.928 395,274 -0.55(-5.27%)
Feb 04, 2008 10.76 10.95 10.34 10.48 528,427 -0.29(-2.71%)
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.