Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	104.00	104.20	102.92	103.66	109,477	-0.29(-0.28%)
May 30, 2024	103.89	104.75	103.06	103.95	52,406	+0.48(+0.46%)
May 29, 2024	103.87	104.60	103.30	103.47	66,502	-1.49(-1.42%)
May 28, 2024	105.47	105.75	104.56	104.96	76,640	-0.44(-0.42%)
May 24, 2024	106.38	106.85	105.09	105.40	43,719	-0.46(-0.43%)
May 23, 2024	107.32	107.32	105.51	105.86	64,800	-1.77(-1.64%)
May 22, 2024	107.65	108.03	106.07	107.62	65,212	-0.12(-0.11%)
May 21, 2024	107.33	107.94	107.20	107.74	64,787	+0.05(+0.05%)
May 20, 2024	109.75	110.07	107.08	107.69	92,338	-2.24(-2.04%)
May 17, 2024	109.78	110.11	109.45	109.93	55,584	+0.69(+0.63%)
May 16, 2024	110.24	110.38	108.52	109.25	47,785	-1.12(-1.01%)
May 15, 2024	109.71	110.40	108.99	110.36	114,155	+0.48(+0.44%)
May 14, 2024	104.62	109.98	104.57	109.88	154,943	+6.90(+6.70%)
May 13, 2024	108.87	108.87	102.03	102.98	122,243	-5.91(-5.43%)
May 10, 2024	102.72	109.47	100.70	108.90	184,494	+10.61(+10.80%)
May 09, 2024	96.58	98.56	95.87	98.29	87,856	+1.81(+1.87%)
May 08, 2024	95.44	96.56	95.34	96.48	67,741	+0.42(+0.44%)
May 07, 2024	97.25	97.63	96.06	96.06	71,143	-1.22(-1.25%)
May 06, 2024	96.76	97.46	96.76	97.28	55,460	+0.97(+1.00%)
May 03, 2024	96.30	96.54	95.69	96.31	58,927	+0.67(+0.70%)
May 02, 2024	94.74	95.70	94.74	95.64	67,762	+1.28(+1.35%)
May 01, 2024	94.37	95.00	94.27	94.37	69,255	+0.44(+0.47%)
Apr 30, 2024	93.84	94.67	93.44	93.93	77,142	-0.20(-0.21%)
Apr 29, 2024	94.92	95.01	94.12	94.13	67,382	-0.44(-0.46%)
Apr 26, 2024	93.95	94.85	93.92	94.57	73,818	+0.67(+0.71%)
Apr 25, 2024	94.44	94.44	93.34	93.90	108,794	-0.79(-0.83%)
Apr 24, 2024	93.95	95.08	93.95	94.69	71,133	+0.06(+0.06%)
Apr 23, 2024	94.12	95.04	94.12	94.63	66,610	+0.36(+0.38%)
Apr 22, 2024	95.46	95.46	94.27	94.27	101,425	-0.80(-0.84%)
Apr 19, 2024	94.12	95.14	94.12	95.06	91,657	+0.91(+0.96%)
Apr 18, 2024	93.95	94.92	93.95	94.16	97,051	+0.41(+0.44%)
Apr 17, 2024	93.34	94.31	93.34	93.75	81,959	+0.83(+0.89%)
Apr 16, 2024	93.07	93.83	92.54	92.92	68,827	-0.68(-0.72%)
Apr 15, 2024	94.51	95.00	93.36	93.60	75,413	-0.70(-0.74%)
Apr 12, 2024	93.50	94.74	93.42	94.30	95,534	+0.18(+0.19%)
Apr 11, 2024	92.97	94.31	92.09	94.12	85,517	+1.14(+1.22%)
Apr 10, 2024	93.80	93.85	91.99	92.98	94,155	-2.04(-2.15%)
Apr 09, 2024	94.45	95.02	94.30	95.02	67,750	+0.94(+1.00%)
Apr 08, 2024	93.66	94.86	93.66	94.09	73,111	+0.69(+0.74%)
Apr 05, 2024	93.35	94.05	92.57	93.40	114,011	-0.01(-0.01%)
Apr 04, 2024	94.83	95.03	93.35	93.41	103,039	-0.95(-1.00%)
Apr 03, 2024	93.19	94.67	93.19	94.36	81,285	+1.09(+1.17%)
Apr 02, 2024	92.87	93.70	92.31	93.27	81,870	-0.05(-0.05%)
Apr 01, 2024	94.72	94.72	92.78	93.32	103,785	-1.08(-1.14%)
Mar 28, 2024	93.05	94.18	94.18	94.40	180,620	+1.32(+1.41%)
Mar 27, 2024	92.74	93.52	92.60	93.08	89,897	+0.75(+0.81%)
Mar 26, 2024	92.52	92.52	91.42	92.33	97,068	+0.34(+0.37%)
Mar 25, 2024	90.82	92.36	90.82	91.99	95,372	+1.18(+1.30%)
Mar 22, 2024	90.56	91.62	90.44	90.82	91,095	+0.55(+0.61%)
Mar 21, 2024	90.43	91.54	89.84	90.27	96,193	-0.09(-0.10%)
Mar 20, 2024	88.29	90.49	88.29	90.36	107,984	+1.67(+1.88%)
Mar 19, 2024	87.25	88.99	87.25	88.69	115,186	+1.56(+1.79%)
Mar 18, 2024	87.21	88.28	86.79	87.14	121,031	-0.53(-0.60%)
Mar 15, 2024	86.87	88.54	86.87	87.66	157,058	+0.29(+0.33%)
Mar 14, 2024	88.28	88.28	87.01	87.37	106,375	-1.16(-1.31%)
Mar 13, 2024	87.64	89.06	87.64	88.53	98,128	+0.45(+0.51%)
Mar 12, 2024	87.91	88.78	87.56	88.08	91,176	-0.04(-0.05%)
Mar 11, 2024	87.83	88.51	87.83	88.12	98,413	-0.27(-0.30%)
Mar 08, 2024	88.00	89.35	87.60	88.39	94,261	+0.85(+0.97%)
Mar 07, 2024	86.92	88.38	86.89	87.54	91,800	+1.10(+1.27%)
Mar 06, 2024	87.39	87.60	86.41	86.45	97,739	-0.32(-0.37%)
Mar 05, 2024	86.05	88.18	86.05	86.77	131,298	+0.22(+0.25%)
Mar 04, 2024	85.27	86.95	85.27	86.55	114,844	+1.28(+1.50%)
Mar 01, 2024	85.43	86.10	85.27	85.27	83,071	-0.37(-0.43%)
Feb 29, 2024	85.02	86.44	84.61	85.64	104,198	+1.19(+1.41%)
Feb 28, 2024	85.76	87.60	83.25	84.45	250,685	-3.75(-4.25%)
Feb 27, 2024	87.72	88.45	86.95	88.20	81,827	+0.49(+0.56%)
Feb 26, 2024	88.56	89.17	87.69	87.71	70,282	-1.20(-1.35%)
Feb 23, 2024	89.44	89.94	88.85	88.92	48,460	-0.24(-0.27%)
Feb 22, 2024	88.21	89.19	87.92	89.15	68,873	+0.62(+0.70%)
Feb 21, 2024	88.30	88.69	88.13	88.54	57,710	+0.09(+0.10%)
Feb 20, 2024	88.49	89.98	88.45	88.45	68,267	-0.89(-1.00%)
Feb 16, 2024	91.45	91.45	89.29	89.34	79,264	-1.97(-2.16%)
Feb 15, 2024	90.51	91.33	90.19	91.31	75,935	+0.97(+1.08%)
Feb 14, 2024	89.70	90.42	89.36	90.34	88,389	+1.07(+1.20%)
Feb 13, 2024	88.63	89.34	87.97	89.26	98,055	-0.91(-1.01%)
Feb 12, 2024	88.96	90.70	88.86	90.18	108,200	+1.55(+1.75%)
Feb 09, 2024	88.12	88.75	87.46	88.63	78,531	+0.84(+0.96%)
Feb 08, 2024	87.09	87.95	87.09	87.78	80,497	+0.32(+0.36%)
Feb 07, 2024	88.43	88.43	87.14	87.46	72,423	-0.47(-0.53%)
Feb 06, 2024	87.88	88.63	87.68	87.93	59,772	-0.16(-0.18%)
Feb 05, 2024	87.47	88.22	86.85	88.09	91,390	+0.50(+0.57%)
Feb 02, 2024	87.74	87.98	87.15	87.59	50,556	-0.38(-0.43%)
Feb 01, 2024	86.78	88.03	86.69	87.97	71,955	+1.36(+1.57%)
Jan 31, 2024	87.97	88.34	86.39	86.61	96,412	-1.36(-1.55%)
Jan 30, 2024	87.72	88.16	87.70	87.97	32,188	+0.20(+0.23%)
Jan 29, 2024	87.47	88.11	87.47	87.77	62,410	+0.14(+0.16%)
Jan 26, 2024	88.13	88.75	87.23	87.63	66,848	-0.04(-0.05%)
Jan 25, 2024	86.47	87.92	85.11	87.67	185,900	+2.12(+2.47%)
Jan 24, 2024	86.42	86.42	85.41	85.56	119,962	-0.16(-0.19%)
Jan 23, 2024	87.34	87.41	85.56	85.71	67,469	-0.96(-1.11%)
Jan 22, 2024	86.34	87.22	86.34	86.68	52,767	+0.93(+1.09%)
Jan 19, 2024	85.60	85.78	84.24	85.74	66,343	+0.36(+0.42%)
Jan 18, 2024	82.59	85.71	82.59	85.39	106,358	+2.94(+3.57%)
Jan 17, 2024	82.31	82.79	82.10	82.44	79,667	-0.03(-0.04%)
Jan 16, 2024	82.26	82.96	82.09	82.47	104,433	-0.07(-0.08%)
Jan 12, 2024	83.11	83.75	81.98	82.54	137,650	+0.15(+0.18%)
Jan 11, 2024	82.73	82.83	81.73	82.39	103,950	-0.61(-0.73%)
Jan 10, 2024	82.51	83.48	82.51	83.00	100,009	+0.21(+0.25%)
Jan 09, 2024	83.14	83.56	82.60	82.79	87,706	-1.44(-1.71%)
Jan 08, 2024	83.98	84.49	83.72	84.23	80,522	+0.22(+0.26%)
Jan 05, 2024	85.03	85.90	83.96	84.02	86,378	-1.42(-1.66%)
Jan 04, 2024	84.86	86.10	84.86	85.44	49,184	+0.24(+0.28%)
Jan 03, 2024	86.86	86.86	85.17	85.20	62,928	-2.18(-2.49%)
Jan 02, 2024	87.04	87.73	86.82	87.38	48,843	-0.32(-0.36%)
Dec 29, 2023	87.97	88.52	87.33	87.69	64,452	-0.36(-0.41%)
Dec 28, 2023	87.58	88.36	87.58	88.05	73,923	+0.41(+0.47%)
Dec 27, 2023	88.00	88.44	87.06	87.64	53,616	-0.19(-0.22%)
Dec 26, 2023	87.06	88.58	86.93	87.83	79,315	+0.97(+1.12%)
Dec 22, 2023	87.47	87.72	86.86	86.86	54,676	-0.41(-0.47%)
Dec 21, 2023	85.79	87.33	85.10	87.27	77,936	+1.65(+1.93%)
Dec 20, 2023	87.74	88.54	85.28	85.62	118,580	-1.75(-2.00%)
Dec 19, 2023	87.10	87.58	86.95	87.36	60,063	+0.74(+0.85%)
Dec 18, 2023	87.22	87.52	86.39	86.63	60,151	-0.72(-0.82%)
Dec 15, 2023	87.47	88.18	86.01	87.35	399,689	+0.26(+0.30%)
Dec 14, 2023	88.36	88.66	86.40	87.09	81,535	-0.19(-0.22%)
Dec 13, 2023	85.77	87.44	85.28	87.28	107,205	+2.01(+2.35%)
Dec 12, 2023	85.49	85.98	84.63	85.27	58,241	-0.23(-0.27%)
Dec 11, 2023	85.17	85.76	84.40	85.50	74,767	+0.35(+0.41%)
Dec 08, 2023	84.31	85.21	83.89	85.15	65,122	+0.61(+0.72%)
Dec 07, 2023	82.79	84.54	82.02	84.54	106,920	+2.26(+2.74%)
Dec 06, 2023	84.54	85.49	82.12	82.29	126,021	-1.80(-2.14%)
Dec 05, 2023	84.84	85.28	83.91	84.08	114,573	-0.83(-0.97%)
Dec 04, 2023	84.50	85.66	84.09	84.91	52,908	-0.13(-0.15%)
Dec 01, 2023	83.24	85.25	83.15	85.04	59,238	+1.64(+1.97%)
Nov 30, 2023	82.55	83.55	82.45	83.40	138,280	+0.81(+0.97%)
Nov 29, 2023	83.11	83.82	82.43	82.59	42,189	-0.55(-0.67%)
Nov 28, 2023	83.79	83.82	83.02	83.15	38,430	-0.34(-0.40%)
Nov 27, 2023	84.14	85.00	83.38	83.49	40,174	-1.25(-1.47%)
Nov 24, 2023	84.41	85.32	83.73	84.73	23,849	-0.66(-0.78%)
Nov 22, 2023	84.12	85.64	83.59	85.40	50,356	+1.52(+1.81%)
Nov 21, 2023	85.32	85.32	83.59	83.88	45,332	-1.36(-1.59%)
Nov 20, 2023	85.20	85.47	84.87	85.24	26,310	-0.36(-0.42%)
Nov 17, 2023	86.04	86.04	84.90	85.60	52,777	+0.22(+0.26%)
Nov 16, 2023	87.87	87.87	85.02	85.38	33,874	-2.06(-2.36%)
Nov 15, 2023	87.16	88.03	86.72	87.44	64,395	-0.29(-0.33%)
Nov 14, 2023	86.79	87.81	86.47	87.73	55,040	+2.66(+3.13%)
Nov 13, 2023	84.58	85.57	84.20	85.06	42,971	+0.05(+0.06%)
Nov 10, 2023	86.66	86.66	84.64	85.01	58,954	-1.82(-2.10%)
Nov 09, 2023	87.58	87.58	85.84	86.83	63,796	-0.19(-0.22%)
Nov 08, 2023	84.21	87.18	83.89	87.02	72,432	+0.42(+0.48%)
Nov 07, 2023	87.41	87.62	86.61	86.61	49,715	-1.08(-1.23%)
Nov 06, 2023	87.13	87.74	86.96	87.69	36,936	+0.14(+0.16%)
Nov 03, 2023	87.37	88.12	87.00	87.55	54,359	+1.42(+1.64%)
Nov 02, 2023	84.36	86.22	84.25	86.13	57,661	+2.55(+3.05%)

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.

Nelnet Inc (NY: NNI )

Historical Prices

Sections

Services

Contact Information

Follow Us