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 (%)
Jan 30, 2009 11.23 11.55 10.65 10.87 0 -0.24(-2.12%)
Jan 29, 2009 11.22 11.33 11.09 11.10 269,359 -0.25(-2.22%)
Jan 28, 2009 10.99 11.40 10.98 11.36 294,160 +0.64(+6.02%)
Jan 27, 2009 10.90 11.27 10.51 10.71 154,118 -0.17(-1.52%)
Jan 26, 2009 10.77 11.50 10.59 10.88 184,751 +0.19(+1.77%)
Jan 23, 2009 10.15 10.90 9.964 10.69 214,839 +0.33(+3.19%)
Jan 22, 2009 10.51 10.99 10.11 10.36 253,089 -0.46(-4.29%)
Jan 21, 2009 9.838 10.95 9.626 10.82 356,369 +1.23(+12.88%)
Jan 20, 2009 10.40 10.59 9.547 9.587 184,318 -0.98(-9.23%)
Jan 16, 2009 10.64 10.88 9.988 10.56 286,134 +0.08(+0.75%)
Jan 15, 2009 10.19 10.73 9.658 10.48 268,317 +0.28(+2.70%)
Jan 14, 2009 10.16 10.49 9.878 10.21 238,715 -0.39(-3.71%)
Jan 13, 2009 10.90 10.90 10.38 10.60 381,861 -0.20(-1.89%)
Jan 12, 2009 10.90 11.31 10.66 10.81 294,289 -0.11(-1.01%)
Jan 09, 2009 11.43 11.43 10.79 10.92 289,860 -0.43(-3.81%)
Jan 08, 2009 11.51 11.62 11.21 11.35 281,620 -0.11(-0.96%)
Jan 07, 2009 11.29 11.79 11.04 11.46 304,453 +0.00(+0.00%)
Jan 06, 2009 11.13 11.62 10.82 11.46 292,118 +0.44(+4.00%)
Jan 05, 2009 10.72 11.13 10.29 11.02 331,545 +0.21(+1.96%)
Jan 02, 2009 11.29 11.32 10.69 10.81 0 -0.46(-4.12%)
Jan 01, 2009 10.51 11.32 10.38 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.51 11.32 10.38 11.27 388,530 +0.76(+7.18%)
Dec 30, 2008 10.23 10.59 10.05 10.51 320,114 +0.41(+4.05%)
Dec 29, 2008 10.21 10.35 9.972 10.11 441,097 -0.05(-0.46%)
Dec 26, 2008 10.01 10.54 9.909 10.15 232,437 +0.26(+2.62%)
Dec 24, 2008 9.956 10.15 9.807 9.894 132,895 -0.10(-1.02%)
Dec 23, 2008 10.48 10.62 9.854 9.996 353,661 -0.43(-4.15%)
Dec 22, 2008 10.43 10.62 9.956 10.43 262,868 +0.12(+1.14%)
Dec 19, 2008 10.25 10.67 10.07 10.31 317,993 +0.29(+2.90%)
Dec 18, 2008 10.35 10.75 9.862 10.02 228,959 -0.33(-3.19%)
Dec 17, 2008 9.909 10.66 9.603 10.35 156,281 +0.28(+2.73%)
Dec 16, 2008 9.382 10.11 9.139 10.07 187,848 +0.93(+10.15%)
Dec 15, 2008 9.626 9.673 8.887 9.146 163,821 -0.50(-5.22%)
Dec 12, 2008 9.099 9.807 8.800 9.650 135,488 +0.22(+2.34%)
Dec 11, 2008 10.00 10.17 9.264 9.430 172,637 -0.87(-8.40%)
Dec 10, 2008 10.70 10.84 9.917 10.29 246,795 -0.35(-3.32%)
Dec 09, 2008 11.38 11.78 10.51 10.65 294,047 -0.99(-8.51%)
Dec 08, 2008 11.76 11.78 11.28 11.64 270,855 +0.18(+1.58%)
Dec 05, 2008 10.81 11.46 10.13 11.46 355,030 +0.56(+5.12%)
Dec 04, 2008 10.40 11.36 10.22 10.90 309,706 +0.12(+1.09%)
Dec 03, 2008 10.20 11.32 9.697 10.78 309,149 +0.24(+2.24%)
Dec 02, 2008 9.658 10.55 9.414 10.55 345,152 +1.15(+12.22%)
Dec 01, 2008 10.29 10.53 9.335 9.398 339,005 -0.95(-9.19%)
Nov 28, 2008 10.21 10.42 9.941 10.35 79,213 -0.03(-0.30%)
Nov 26, 2008 9.083 10.42 8.903 10.38 255,502 +0.98(+10.37%)
Nov 25, 2008 8.745 9.532 8.446 9.406 349,707 +0.84(+9.83%)
Nov 24, 2008 7.220 8.564 7.220 8.564 321,594 +1.32(+18.24%)
Nov 21, 2008 7.621 7.636 6.268 7.243 579,212 -0.06(-0.86%)
Nov 20, 2008 7.762 7.967 7.227 7.306 265,847 -0.57(-7.19%)
Nov 19, 2008 8.557 8.785 7.825 7.872 255,480 -0.81(-9.33%)
Nov 18, 2008 8.926 9.178 8.407 8.682 231,791 -0.20(-2.30%)
Nov 17, 2008 8.903 9.351 8.580 8.887 242,575 -0.14(-1.57%)
Nov 14, 2008 9.791 9.941 8.910 9.028 233,707 -0.94(-9.46%)
Nov 13, 2008 8.714 9.972 8.336 9.972 385,826 +1.35(+15.69%)
Nov 12, 2008 8.997 9.194 8.557 8.619 186,017 -0.57(-6.24%)
Nov 11, 2008 9.492 9.532 9.076 9.194 291,054 -0.44(-4.57%)
Nov 10, 2008 10.29 10.58 9.351 9.634 337,269 -0.51(-5.04%)
Nov 07, 2008 10.21 10.54 9.988 10.15 207,222 +0.00(+0.00%)
Nov 06, 2008 10.43 10.76 10.08 10.15 437,997 -0.42(-3.95%)
Nov 05, 2008 10.51 10.86 10.42 10.56 340,419 -0.25(-2.33%)
Nov 04, 2008 10.81 10.99 10.62 10.81 329,537 +0.05(+0.44%)
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.