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 (%)
Jul 31, 2009 11.50 11.73 11.23 11.24 234,211 -0.29(-2.52%)
Jul 30, 2009 11.36 11.69 11.30 11.53 296,041 +0.30(+2.66%)
Jul 29, 2009 11.10 11.56 11.01 11.23 261,508 -0.17(-1.52%)
Jul 28, 2009 11.36 11.51 10.89 11.40 290,655 -0.03(-0.27%)
Jul 27, 2009 11.50 11.67 11.25 11.43 167,103 -0.10(-0.89%)
Jul 24, 2009 11.69 11.69 11.08 11.54 162 -0.24(-2.07%)
Jul 23, 2009 11.60 11.97 11.37 11.78 780,240 +0.13(+1.08%)
Jul 22, 2009 11.34 11.79 11.34 11.66 295,517 +0.25(+2.21%)
Jul 21, 2009 11.39 11.50 10.93 11.40 184,251 +0.06(+0.55%)
Jul 20, 2009 11.28 11.48 11.02 11.34 218,731 +0.11(+0.98%)
Jul 17, 2009 11.08 11.34 10.86 11.23 307,950 -0.31(-2.66%)
Jul 16, 2009 10.96 11.63 10.92 11.54 181,648 +0.45(+4.04%)
Jul 15, 2009 10.79 11.15 10.30 11.09 878,119 +0.41(+3.83%)
Jul 14, 2009 10.55 10.75 10.15 10.68 209,858 +0.03(+0.30%)
Jul 13, 2009 10.30 10.71 10.26 10.65 268,531 +0.63(+6.28%)
Jul 10, 2009 9.783 10.17 9.783 10.02 112,354 +0.16(+1.59%)
Jul 09, 2009 9.941 10.13 9.752 9.862 173,682 +0.04(+0.40%)
Jul 08, 2009 10.28 10.41 9.532 9.823 195,775 -0.42(-4.07%)
Jul 07, 2009 10.77 10.88 10.18 10.24 253,420 -0.43(-4.05%)
Jul 06, 2009 10.66 11.01 9.964 10.67 422,532 -0.24(-2.16%)
Jul 02, 2009 10.42 11.10 10.21 10.91 382,150 +0.19(+1.76%)
Jul 01, 2009 10.59 10.92 10.41 10.72 310,672 +0.03(+0.29%)
Jun 30, 2009 10.75 10.96 10.49 10.69 370,445 -0.02(-0.15%)
Jun 29, 2009 9.776 10.92 9.776 10.70 736,612 +1.03(+10.65%)
Jun 26, 2009 9.264 9.744 9.146 9.673 774,654 +0.24(+2.50%)
Jun 25, 2009 8.730 9.437 8.667 9.437 575,070 +0.72(+8.30%)
Jun 24, 2009 8.761 8.997 8.596 8.714 163,704 +0.08(+0.91%)
Jun 23, 2009 8.792 8.832 8.572 8.635 260,828 -0.09(-1.08%)
Jun 22, 2009 8.934 9.194 8.336 8.730 446,250 -0.34(-3.73%)
Jun 19, 2009 8.564 9.390 8.446 9.068 1,002,862 +0.61(+7.16%)
Jun 18, 2009 6.960 8.541 6.936 8.462 1,856,522 +2.06(+32.19%)
Jun 17, 2009 6.189 6.520 5.930 6.402 285,912 +0.24(+3.83%)
Jun 16, 2009 6.362 6.378 6.001 6.166 261,497 -0.21(-3.33%)
Jun 15, 2009 6.795 6.795 6.339 6.378 200,045 -0.39(-5.81%)
Jun 12, 2009 6.575 6.866 6.543 6.771 208,321 +0.17(+2.50%)
Jun 11, 2009 6.559 7.031 6.394 6.606 223,698 +0.06(+0.84%)
Jun 10, 2009 6.724 6.724 6.370 6.551 158,112 -0.09(-1.42%)
Jun 09, 2009 6.787 6.842 6.590 6.645 134,081 -0.13(-1.86%)
Jun 08, 2009 6.425 7.023 6.417 6.771 331,457 +0.26(+3.99%)
Jun 05, 2009 6.669 6.716 6.354 6.512 181,462 -0.06(-0.84%)
Jun 04, 2009 6.339 6.677 6.166 6.567 231,822 +0.29(+4.64%)
Jun 03, 2009 6.543 6.551 6.001 6.276 264,307 -0.25(-3.83%)
Jun 02, 2009 6.205 6.661 6.095 6.526 665,665 +0.30(+4.77%)
Jun 01, 2009 6.716 6.803 6.032 6.229 421,410 -0.42(-6.38%)
May 29, 2009 6.685 6.737 6.268 6.653 393,944 -0.04(-0.59%)
May 28, 2009 6.598 6.929 6.370 6.693 262,861 +0.18(+2.78%)
May 27, 2009 6.771 6.826 6.433 6.512 172,586 -0.28(-4.17%)
May 26, 2009 6.449 6.850 6.417 6.795 238,210 +0.24(+3.72%)
May 22, 2009 6.999 7.039 6.323 6.551 251,569 -0.41(-5.88%)
May 21, 2009 6.803 6.992 6.645 6.960 193,440 +0.02(+0.34%)
May 20, 2009 6.960 7.275 6.897 6.936 374,716 +0.08(+1.15%)
May 19, 2009 6.850 7.416 6.708 6.858 450,159 -0.03(-0.46%)
May 18, 2009 6.630 6.968 6.417 6.889 376,341 +0.44(+6.83%)
May 15, 2009 6.417 6.638 6.315 6.449 392,637 +0.15(+2.37%)
May 14, 2009 6.252 6.441 5.757 6.299 554,886 +0.31(+5.26%)
May 13, 2009 6.229 6.358 5.898 5.985 535,805 -0.37(-5.82%)
May 12, 2009 6.071 6.669 5.670 6.354 1,102,092 +1.24(+24.31%)
May 11, 2009 5.151 5.151 4.907 5.112 348,605 -0.17(-3.13%)
May 08, 2009 4.774 5.348 4.719 5.277 334,392 +0.65(+14.12%)
May 07, 2009 4.632 4.813 4.459 4.624 364,104 -0.20(-4.23%)
May 06, 2009 4.892 4.939 4.687 4.829 324,539 -0.07(-1.44%)
May 05, 2009 4.852 5.002 4.774 4.900 416,681 -0.01(-0.16%)
May 04, 2009 4.970 4.970 4.561 4.907 351,285 +0.11(+2.30%)
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.