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 (%)
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%)
May 01, 2009 4.754 4.947 4.341 4.797 386,034 +0.06(+1.16%)
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%)
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.