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

Nelnet Inc (NY: NNI )

107.91 -0.12 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2008 9.226 10.48 9.140 10.35 402,748 +0.94(+9.97%)
Jan 30, 2008 9.684 9.920 9.400 9.416 245,757 -0.31(-3.16%)
Jan 29, 2008 9.148 9.834 8.824 9.723 214,309 +0.62(+6.85%)
Jan 28, 2008 8.406 9.155 8.296 9.100 181,084 +0.62(+7.35%)
Jan 25, 2008 9.155 9.258 8.272 8.477 314,996 -0.47(-5.20%)
Jan 24, 2008 9.148 9.266 8.745 8.943 251,337 -0.27(-2.91%)
Jan 23, 2008 7.980 9.337 7.941 9.211 437,114 +0.99(+12.09%)
Jan 22, 2008 7.350 8.666 7.152 8.217 333,922 +0.39(+5.04%)
Jan 21, 2008 8.012 8.233 7.594 7.823 0 +0.00(+0.00%)
Jan 18, 2008 8.012 8.233 7.594 7.823 201,881 -0.22(-2.75%)
Jan 17, 2008 8.501 8.596 7.894 8.044 379,328 -0.60(-6.93%)
Jan 16, 2008 7.728 8.848 7.728 8.643 622,981 +0.80(+10.15%)
Jan 15, 2008 7.831 8.019 7.831 7.846 330,467 -0.17(-2.07%)
Jan 14, 2008 8.280 8.280 7.870 8.012 367,708 -0.16(-1.93%)
Jan 11, 2008 8.280 8.406 8.091 8.170 342,640 -0.17(-2.08%)
Jan 10, 2008 7.823 8.509 7.775 8.343 383,727 +0.42(+5.27%)
Jan 09, 2008 7.697 8.020 7.460 7.925 389,941 +0.17(+2.13%)
Jan 08, 2008 8.706 8.816 7.720 7.760 410,484 -0.90(-10.38%)
Jan 07, 2008 8.414 8.808 8.359 8.659 628,597 +0.30(+3.58%)
Jan 04, 2008 9.187 9.187 8.343 8.359 439,396 -0.91(-9.79%)
Jan 03, 2008 9.565 9.613 9.266 9.266 206,446 -0.25(-2.65%)
Jan 02, 2008 9.936 10.01 9.368 9.518 270,359 -0.50(-5.04%)
Jan 01, 2008 10.17 10.29 9.613 10.02 0 +0.00(+0.00%)
Dec 31, 2007 10.17 10.29 9.613 10.02 284,435 -0.20(-1.93%)
Dec 28, 2007 10.49 10.57 10.10 10.22 126,810 -0.12(-1.14%)
Dec 27, 2007 10.50 10.58 10.23 10.34 223,058 -0.17(-1.65%)
Dec 26, 2007 10.43 10.63 10.25 10.51 185,396 -0.08(-0.74%)
Dec 24, 2007 10.09 10.63 10.09 10.59 104,237 +0.28(+2.75%)
Dec 21, 2007 9.700 10.31 9.471 10.31 583,960 +0.85(+9.01%)
Dec 20, 2007 9.715 9.936 9.266 9.455 225,426 -0.13(-1.32%)
Dec 19, 2007 10.17 10.17 9.368 9.581 417,333 -0.63(-6.18%)
Dec 18, 2007 9.857 10.33 9.794 10.21 411,625 +0.53(+5.46%)
Dec 17, 2007 9.857 9.968 9.676 9.684 335,793 -0.17(-1.68%)
Dec 14, 2007 10.02 10.20 9.747 9.849 173,603 -0.37(-3.63%)
Dec 13, 2007 10.04 10.28 9.849 10.22 230,540 +0.08(+0.78%)
Dec 12, 2007 10.84 11.20 9.928 10.14 682,200 -0.48(-4.53%)
Dec 11, 2007 11.24 11.28 10.52 10.62 447,512 -0.50(-4.54%)
Dec 10, 2007 10.91 11.21 10.75 11.13 257,424 +0.21(+1.95%)
Dec 07, 2007 11.07 11.10 10.77 10.91 196,428 -0.06(-0.57%)
Dec 06, 2007 10.05 10.98 9.960 10.98 476,805 +0.84(+8.33%)
Dec 05, 2007 10.27 10.42 10.05 10.13 197,316 -0.14(-1.38%)
Dec 04, 2007 10.47 10.61 10.23 10.28 305,612 -0.24(-2.32%)
Dec 03, 2007 10.81 10.81 10.35 10.52 354,687 -0.35(-3.26%)
Nov 30, 2007 10.49 10.98 10.49 10.87 391,082 +0.53(+5.11%)
Nov 29, 2007 10.17 10.49 10.07 10.35 439,396 +0.09(+0.92%)
Nov 28, 2007 10.53 10.87 10.16 10.25 844,428 -0.28(-2.62%)
Nov 27, 2007 10.16 10.69 9.889 10.53 618,833 +0.43(+4.22%)
Nov 26, 2007 10.85 11.32 10.05 10.10 608,942 -0.75(-6.90%)
Nov 23, 2007 10.46 10.94 10.46 10.85 261,862 +0.40(+3.85%)
Nov 21, 2007 10.14 10.71 10.14 10.45 567,348 +0.28(+2.71%)
Nov 20, 2007 10.49 10.95 9.897 10.17 660,807 -0.36(-3.44%)
Nov 19, 2007 11.06 11.13 10.50 10.54 474,269 -0.62(-5.58%)
Nov 16, 2007 11.43 11.54 11.04 11.16 689,149 -0.39(-3.41%)
Nov 15, 2007 11.93 12.03 11.43 11.55 144,436 -0.45(-3.75%)
Nov 14, 2007 12.22 12.53 11.91 12.00 184,381 -0.13(-1.10%)
Nov 13, 2007 11.83 12.14 11.71 12.14 280,630 +0.35(+2.94%)
Nov 12, 2007 12.42 12.47 11.68 11.79 383,409 -0.43(-3.55%)
Nov 09, 2007 11.83 12.38 11.70 12.22 314,742 +0.16(+1.31%)
Nov 08, 2007 11.82 12.14 11.48 12.07 328,311 +0.28(+2.41%)
Nov 07, 2007 12.35 12.41 11.72 11.78 491,389 -0.84(-6.63%)
Nov 06, 2007 12.77 12.89 12.29 12.62 323,999 -0.21(-1.66%)
Nov 05, 2007 12.83 12.90 12.22 12.83 745,770 -0.54(-4.01%)
Nov 02, 2007 14.19 14.57 12.95 13.37 1,143,953 -0.74(-5.25%)
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.