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

Nelnet Inc (NY: NNI )

105.68 -0.46 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 10.54 11.35 10.41 11.30 387,486 +0.76(+7.18%)
Dec 30, 2008 10.26 10.61 10.08 10.54 319,254 +0.41(+4.05%)
Dec 29, 2008 10.24 10.38 9.999 10.13 439,912 -0.05(-0.46%)
Dec 26, 2008 10.04 10.57 9.936 10.18 231,813 +0.26(+2.62%)
Dec 24, 2008 9.983 10.17 9.833 9.920 132,538 -0.10(-1.02%)
Dec 23, 2008 10.51 10.65 9.881 10.02 352,711 -0.43(-4.15%)
Dec 22, 2008 10.46 10.65 9.983 10.46 262,161 +0.12(+1.14%)
Dec 19, 2008 10.28 10.70 10.09 10.34 317,138 +0.29(+2.90%)
Dec 18, 2008 10.38 10.78 9.889 10.05 228,344 -0.33(-3.19%)
Dec 17, 2008 9.936 10.69 9.628 10.38 155,861 +0.28(+2.73%)
Dec 16, 2008 9.408 10.14 9.163 10.10 187,343 +0.93(+10.15%)
Dec 15, 2008 9.652 9.699 8.911 9.171 163,381 -0.50(-5.22%)
Dec 12, 2008 9.124 9.833 8.824 9.676 135,125 +0.22(+2.34%)
Dec 11, 2008 10.03 10.20 9.289 9.455 172,173 -0.87(-8.40%)
Dec 10, 2008 10.73 10.87 9.944 10.32 246,132 -0.35(-3.32%)
Dec 09, 2008 11.41 11.81 10.54 10.68 293,257 -0.99(-8.51%)
Dec 08, 2008 11.79 11.81 11.31 11.67 270,128 +0.18(+1.58%)
Dec 05, 2008 10.83 11.49 10.16 11.49 354,076 +0.56(+5.12%)
Dec 04, 2008 10.42 11.39 10.24 10.93 308,874 +0.12(+1.09%)
Dec 03, 2008 10.23 11.35 9.723 10.81 308,319 +0.24(+2.24%)
Dec 02, 2008 9.684 10.57 9.439 10.57 344,224 +1.15(+12.22%)
Dec 01, 2008 10.32 10.56 9.360 9.423 338,094 -0.95(-9.19%)
Nov 28, 2008 10.24 10.45 9.967 10.38 79,000 -0.03(-0.30%)
Nov 26, 2008 9.108 10.45 8.927 10.41 254,815 +0.98(+10.37%)
Nov 25, 2008 8.769 9.557 8.469 9.431 348,768 +0.84(+9.83%)
Nov 24, 2008 7.239 8.587 7.239 8.587 320,730 +1.32(+18.24%)
Nov 21, 2008 7.641 7.657 6.285 7.263 577,656 -0.06(-0.86%)
Nov 20, 2008 7.783 7.988 7.247 7.326 265,133 -0.57(-7.19%)
Nov 19, 2008 8.580 8.808 7.846 7.894 254,794 -0.81(-9.33%)
Nov 18, 2008 8.950 9.203 8.430 8.706 231,168 -0.21(-2.30%)
Nov 17, 2008 8.927 9.376 8.603 8.911 241,923 -0.14(-1.57%)
Nov 14, 2008 9.818 9.967 8.934 9.053 233,080 -0.95(-9.46%)
Nov 13, 2008 8.737 9.999 8.359 9.999 384,789 +1.36(+15.69%)
Nov 12, 2008 9.021 9.218 8.580 8.643 185,517 -0.58(-6.24%)
Nov 11, 2008 9.518 9.557 9.100 9.218 290,272 -0.44(-4.57%)
Nov 10, 2008 10.32 10.61 9.376 9.660 336,363 -0.51(-5.04%)
Nov 07, 2008 10.24 10.57 10.01 10.17 206,666 +0.00(+0.00%)
Nov 06, 2008 10.46 10.79 10.11 10.17 436,820 -0.42(-3.95%)
Nov 05, 2008 10.54 10.89 10.45 10.59 339,504 -0.25(-2.33%)
Nov 04, 2008 10.84 11.02 10.65 10.84 328,652 +0.05(+0.44%)
Nov 03, 2008 11.40 11.59 10.70 10.80 342,862 -0.74(-6.42%)
Oct 31, 2008 10.91 11.88 10.86 11.54 645,043 +0.47(+4.20%)
Oct 30, 2008 10.88 11.25 10.65 11.07 372,628 +0.73(+7.01%)
Oct 29, 2008 10.09 10.69 9.731 10.35 325,200 +0.33(+3.31%)
Oct 28, 2008 9.479 10.07 8.903 10.01 392,677 +0.86(+9.39%)
Oct 27, 2008 9.092 10.16 8.848 9.155 396,857 -0.04(-0.43%)
Oct 24, 2008 9.037 9.415 8.903 9.195 143,286 -0.54(-5.51%)
Oct 23, 2008 9.928 9.928 8.895 9.731 159,547 -0.20(-1.99%)
Oct 22, 2008 10.28 10.57 9.628 9.928 100,227 -0.65(-6.19%)
Oct 21, 2008 10.33 10.82 10.28 10.58 172,878 +0.05(+0.45%)
Oct 20, 2008 10.44 10.63 9.873 10.54 277,508 +0.69(+6.97%)
Oct 17, 2008 9.857 10.39 9.833 9.849 307,099 -0.35(-3.40%)
Oct 16, 2008 9.597 10.31 9.226 10.20 406,411 +0.73(+7.75%)
Oct 15, 2008 10.09 10.09 9.084 9.463 251,136 -0.88(-8.47%)
Oct 14, 2008 10.73 10.84 9.431 10.34 345,760 +0.02(+0.23%)
Oct 13, 2008 9.439 10.34 9.029 10.31 286,285 +1.64(+18.91%)
Oct 10, 2008 7.586 9.400 7.444 8.674 431,471 +0.73(+9.13%)
Oct 09, 2008 9.762 9.818 7.689 7.949 287,920 -1.62(-16.97%)
Oct 08, 2008 8.587 10.25 8.319 9.573 264,217 +1.24(+14.85%)
Oct 07, 2008 9.983 10.40 8.217 8.335 215,477 -1.62(-16.24%)
Oct 06, 2008 9.463 10.44 8.698 9.952 233,426 +0.03(+0.32%)
Oct 03, 2008 10.09 11.20 9.873 9.920 209,175 +0.06(+0.64%)
Oct 02, 2008 11.28 11.28 9.463 9.857 194,436 -1.50(-13.19%)
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.