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 (%)
Jun 30, 2008 8.935 9.116 8.611 8.856 359,438 -0.14(-1.58%)
Jun 27, 2008 9.313 9.581 8.879 8.998 485,988 -0.46(-4.84%)
Jun 26, 2008 8.761 9.558 8.674 9.455 400,806 +0.35(+3.81%)
Jun 25, 2008 9.250 9.463 8.414 9.108 677,437 +0.95(+11.59%)
Jun 24, 2008 8.075 8.414 7.941 8.162 151,951 -0.01(-0.10%)
Jun 23, 2008 8.446 8.469 8.122 8.170 162,245 -0.23(-2.72%)
Jun 20, 2008 8.627 8.627 8.233 8.398 261,030 -0.26(-3.01%)
Jun 19, 2008 8.548 8.659 8.367 8.659 152,167 +0.14(+1.67%)
Jun 18, 2008 8.793 8.793 8.359 8.517 173,378 -0.34(-3.83%)
Jun 17, 2008 9.187 9.187 8.848 8.856 82,791 -0.32(-3.44%)
Jun 16, 2008 8.958 9.250 8.872 9.171 234,842 +0.20(+2.20%)
Jun 13, 2008 8.998 9.013 8.666 8.974 146,379 +0.08(+0.89%)
Jun 12, 2008 8.674 9.029 8.674 8.895 266,769 +0.16(+1.80%)
Jun 11, 2008 9.084 9.203 8.737 8.737 252,301 -0.41(-4.48%)
Jun 10, 2008 9.069 9.195 8.761 9.148 306,965 +0.12(+1.31%)
Jun 09, 2008 9.416 9.416 8.911 9.029 238,085 -0.39(-4.18%)
Jun 06, 2008 9.826 9.826 9.321 9.424 299,948 -0.50(-5.01%)
Jun 05, 2008 9.652 9.936 9.558 9.920 167,007 +0.28(+2.86%)
Jun 04, 2008 9.778 9.936 9.605 9.644 281,266 -0.20(-2.00%)
Jun 03, 2008 9.983 10.02 9.668 9.841 255,840 -0.17(-1.65%)
Jun 02, 2008 10.35 10.35 9.778 10.01 410,169 -0.39(-3.79%)
May 30, 2008 10.57 10.57 10.22 10.40 151,846 -0.13(-1.27%)
May 29, 2008 10.37 10.66 10.21 10.54 175,085 +0.10(+0.98%)
May 28, 2008 10.65 10.71 10.29 10.43 195,667 -0.15(-1.42%)
May 27, 2008 10.70 10.84 10.35 10.58 153,952 -0.13(-1.18%)
May 26, 2008 10.82 10.90 10.54 10.71 0 +0.00(+0.00%)
May 23, 2008 10.82 10.90 10.54 10.71 198,266 -0.21(-1.88%)
May 22, 2008 10.33 11.06 10.33 10.91 394,805 +0.45(+4.30%)
May 21, 2008 10.64 10.89 10.28 10.46 382,045 -0.06(-0.60%)
May 20, 2008 10.52 10.57 10.03 10.53 431,603 -0.02(-0.15%)
May 19, 2008 10.28 10.78 10.23 10.54 227,110 +0.20(+1.91%)
May 16, 2008 10.80 10.80 10.02 10.35 331,364 -0.43(-3.95%)
May 15, 2008 10.38 10.84 10.29 10.77 137,594 +0.35(+3.33%)
May 14, 2008 10.43 10.46 10.30 10.43 113,046 +0.00(+0.00%)
May 13, 2008 10.64 10.64 10.11 10.43 337,723 -0.27(-2.51%)
May 12, 2008 10.85 11.24 10.52 10.69 380,765 +0.21(+2.03%)
May 09, 2008 10.29 10.71 10.26 10.48 88,746 -0.01(-0.08%)
May 08, 2008 10.69 10.76 10.39 10.49 159,103 -0.20(-1.85%)
May 07, 2008 11.09 11.14 10.61 10.69 348,708 -0.44(-3.97%)
May 06, 2008 10.91 11.31 10.68 11.13 601,297 +0.11(+1.00%)
May 05, 2008 11.12 11.23 10.87 11.02 538,830 -0.06(-0.50%)
May 02, 2008 10.73 11.51 10.65 11.07 551,026 +0.50(+4.70%)
May 01, 2008 10.06 10.62 10.02 10.57 250,739 +0.49(+4.85%)
Apr 30, 2008 9.897 10.48 9.897 10.09 264,030 +0.26(+2.65%)
Apr 29, 2008 9.999 9.999 9.226 9.826 445,930 -0.48(-4.67%)
Apr 28, 2008 9.952 10.50 9.952 10.31 548,637 +0.32(+3.24%)
Apr 25, 2008 9.912 10.07 9.834 9.983 252,226 +0.05(+0.48%)
Apr 24, 2008 9.510 10.05 9.329 9.936 172,482 +0.49(+5.18%)
Apr 23, 2008 9.581 9.692 9.368 9.447 103,223 -0.13(-1.32%)
Apr 22, 2008 9.621 9.771 9.345 9.573 134,995 -0.13(-1.30%)
Apr 21, 2008 9.944 10.04 9.652 9.700 289,040 -0.35(-3.53%)
Apr 18, 2008 9.960 10.39 9.936 10.05 391,220 +0.21(+2.16%)
Apr 17, 2008 9.203 9.863 9.187 9.841 323,616 +0.62(+6.67%)
Apr 16, 2008 9.226 9.282 9.053 9.226 499,454 +0.08(+0.86%)
Apr 15, 2008 9.321 9.424 9.116 9.148 302,326 -0.17(-1.86%)
Apr 14, 2008 9.644 9.652 9.242 9.321 219,127 -0.35(-3.67%)
Apr 11, 2008 10.04 10.47 9.605 9.676 643,307 -0.58(-5.62%)
Apr 10, 2008 10.31 10.40 9.826 10.25 662,329 -0.03(-0.31%)
Apr 09, 2008 9.936 10.35 9.684 10.28 676,658 +0.39(+3.90%)
Apr 08, 2008 9.857 9.983 9.550 9.897 285,195 -0.09(-0.87%)
Apr 07, 2008 10.23 10.23 9.755 9.983 347,927 -0.14(-1.40%)
Apr 04, 2008 10.16 10.36 9.905 10.13 400,339 -0.02(-0.23%)
Apr 03, 2008 9.715 10.15 9.605 10.15 406,299 +0.36(+3.71%)
Apr 02, 2008 10.05 10.12 9.723 9.786 414,922 -0.13(-1.35%)
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.