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: 4:10 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, 2009 10.78 10.99 10.52 10.72 369,443 -0.02(-0.15%)
Jun 29, 2009 9.802 10.95 9.802 10.73 734,619 +1.03(+10.65%)
Jun 26, 2009 9.289 9.771 9.171 9.700 772,558 +0.24(+2.50%)
Jun 25, 2009 8.753 9.463 8.690 9.463 573,515 +0.73(+8.30%)
Jun 24, 2009 8.785 9.021 8.619 8.737 163,261 +0.08(+0.91%)
Jun 23, 2009 8.816 8.856 8.596 8.659 260,122 -0.09(-1.08%)
Jun 22, 2009 8.958 9.219 8.359 8.753 445,043 -0.34(-3.73%)
Jun 19, 2009 8.588 9.416 8.469 9.092 1,000,149 +0.61(+7.16%)
Jun 18, 2009 6.979 8.564 6.955 8.485 1,851,500 +2.07(+32.19%)
Jun 17, 2009 6.206 6.537 5.946 6.419 285,138 +0.24(+3.83%)
Jun 16, 2009 6.380 6.395 6.017 6.182 260,790 -0.21(-3.33%)
Jun 15, 2009 6.813 6.813 6.356 6.395 199,503 -0.39(-5.81%)
Jun 12, 2009 6.593 6.884 6.561 6.790 207,758 +0.17(+2.50%)
Jun 11, 2009 6.577 7.050 6.411 6.624 223,093 +0.06(+0.84%)
Jun 10, 2009 6.742 6.742 6.388 6.569 157,684 -0.09(-1.42%)
Jun 09, 2009 6.805 6.861 6.608 6.664 133,718 -0.13(-1.86%)
Jun 08, 2009 6.443 7.042 6.435 6.790 330,560 +0.26(+3.99%)
Jun 05, 2009 6.687 6.734 6.372 6.529 180,971 -0.06(-0.84%)
Jun 04, 2009 6.356 6.695 6.182 6.585 231,195 +0.29(+4.64%)
Jun 03, 2009 6.561 6.569 6.017 6.293 263,592 -0.25(-3.83%)
Jun 02, 2009 6.222 6.679 6.112 6.543 663,864 +0.30(+4.77%)
Jun 01, 2009 6.734 6.821 6.048 6.246 420,270 -0.43(-6.38%)
May 29, 2009 6.703 6.756 6.285 6.671 392,879 -0.04(-0.59%)
May 28, 2009 6.616 6.947 6.388 6.711 262,150 +0.18(+2.78%)
May 27, 2009 6.790 6.845 6.451 6.529 172,119 -0.28(-4.17%)
May 26, 2009 6.466 6.869 6.435 6.813 237,566 +0.24(+3.72%)
May 22, 2009 7.018 7.058 6.340 6.569 250,888 -0.41(-5.88%)
May 21, 2009 6.821 7.010 6.664 6.979 192,917 +0.02(+0.34%)
May 20, 2009 6.979 7.294 6.916 6.955 373,702 +0.08(+1.15%)
May 19, 2009 6.869 7.436 6.727 6.876 448,941 -0.03(-0.46%)
May 18, 2009 6.648 6.987 6.435 6.908 375,323 +0.44(+6.83%)
May 15, 2009 6.435 6.656 6.332 6.466 391,575 +0.15(+2.37%)
May 14, 2009 6.269 6.458 5.772 6.317 553,385 +0.32(+5.26%)
May 13, 2009 6.246 6.376 5.914 6.001 534,356 -0.37(-5.82%)
May 12, 2009 6.088 6.687 5.686 6.372 1,099,111 +1.25(+24.31%)
May 11, 2009 5.165 5.165 4.921 5.126 347,662 -0.17(-3.13%)
May 08, 2009 4.787 5.362 4.731 5.291 333,487 +0.65(+14.12%)
May 07, 2009 4.645 4.826 4.471 4.637 363,119 -0.21(-4.23%)
May 06, 2009 4.905 4.952 4.700 4.842 323,661 -0.07(-1.44%)
May 05, 2009 4.866 5.015 4.787 4.913 415,554 -0.01(-0.16%)
May 04, 2009 4.984 4.984 4.574 4.921 350,335 +0.11(+2.30%)
May 01, 2009 4.767 4.960 4.353 4.810 384,990 +0.06(+1.16%)
Apr 30, 2009 4.763 5.402 4.692 4.755 857,754 +0.23(+5.05%)
Apr 29, 2009 4.353 4.850 4.353 4.526 612,156 +0.18(+4.17%)
Apr 28, 2009 4.227 4.487 4.179 4.345 274,592 -0.09(-2.13%)
Apr 27, 2009 4.818 4.850 4.258 4.440 312,779 -0.32(-6.63%)
Apr 24, 2009 4.708 4.929 4.337 4.755 696,713 +0.05(+1.00%)
Apr 23, 2009 4.850 5.007 4.598 4.708 792,949 -0.13(-2.61%)
Apr 22, 2009 5.283 5.820 4.755 4.834 757,590 -0.32(-6.13%)
Apr 21, 2009 5.504 5.552 5.055 5.149 647,451 -0.37(-6.71%)
Apr 20, 2009 6.309 6.372 5.473 5.520 723,852 -0.80(-12.61%)
Apr 17, 2009 7.310 7.357 6.151 6.317 872,888 -0.98(-13.41%)
Apr 16, 2009 7.846 7.886 7.271 7.294 617,402 -0.59(-7.50%)
Apr 15, 2009 7.539 7.886 7.334 7.886 291,098 +0.20(+2.56%)
Apr 14, 2009 7.704 7.886 7.334 7.689 259,818 -0.17(-2.21%)
Apr 13, 2009 7.768 7.973 7.476 7.862 398,200 -0.02(-0.30%)
Apr 09, 2009 8.651 8.651 7.697 7.886 375,184 +0.08(+1.01%)
Apr 08, 2009 7.681 7.838 7.350 7.807 219,712 +0.22(+2.91%)
Apr 07, 2009 7.594 7.878 7.484 7.586 248,008 -0.11(-1.43%)
Apr 06, 2009 7.507 7.783 7.097 7.697 335,123 -0.09(-1.11%)
Apr 03, 2009 7.397 7.838 7.271 7.783 210,152 +0.39(+5.34%)
Apr 02, 2009 7.200 7.933 7.200 7.389 437,357 +0.58(+8.57%)
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.