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 (%)
Sep 30, 2008 11.40 11.58 10.30 11.17 264,842 +0.32(+2.97%)
Sep 29, 2008 11.34 11.80 10.85 10.85 87,405 -0.71(-6.13%)
Sep 26, 2008 11.13 11.88 11.13 11.55 0 +0.06(+0.55%)
Sep 25, 2008 11.14 11.73 11.14 11.49 167,510 +0.33(+2.96%)
Sep 24, 2008 11.76 11.76 10.89 11.16 164,311 -0.67(-5.65%)
Sep 23, 2008 12.27 12.50 11.64 11.83 291,853 -0.30(-2.46%)
Sep 22, 2008 12.19 12.55 11.84 12.13 299,499 -0.22(-1.78%)
Sep 19, 2008 13.37 15.56 10.75 12.35 0 +0.35(+2.95%)
Sep 18, 2008 10.43 11.99 9.634 11.99 689,402 +1.88(+18.59%)
Sep 17, 2008 11.76 11.78 9.556 10.11 707,012 -1.90(-15.84%)
Sep 16, 2008 11.34 12.14 11.33 12.02 396,378 +0.26(+2.21%)
Sep 15, 2008 12.01 12.31 11.45 11.76 248,170 -0.71(-5.68%)
Sep 12, 2008 12.47 12.61 12.26 12.47 433,948 -0.01(-0.06%)
Sep 11, 2008 12.01 12.55 11.97 12.47 344,235 +0.35(+2.85%)
Sep 10, 2008 12.05 12.28 11.68 12.13 409,055 +0.31(+2.60%)
Sep 09, 2008 11.99 12.50 11.76 11.82 357,881 -0.37(-3.03%)
Sep 08, 2008 12.43 12.62 11.40 12.19 800,736 +0.07(+0.58%)
Sep 05, 2008 12.30 12.43 11.87 12.12 0 -0.24(-1.97%)
Sep 04, 2008 12.33 12.58 12.18 12.36 202,051 -0.22(-1.75%)
Sep 03, 2008 12.50 12.68 12.42 12.58 518,748 -0.05(-0.37%)
Sep 02, 2008 12.58 12.86 12.36 12.63 401,158 +0.27(+2.16%)
Aug 29, 2008 12.11 12.47 11.97 12.36 354,002 +0.17(+1.35%)
Aug 28, 2008 11.82 12.20 11.65 12.20 246,753 +0.53(+4.51%)
Aug 27, 2008 11.40 11.80 11.35 11.67 307,320 +0.28(+2.42%)
Aug 26, 2008 11.03 11.51 11.03 11.40 268,197 +0.24(+2.19%)
Aug 25, 2008 11.37 11.37 11.00 11.15 206,138 -0.28(-2.48%)
Aug 22, 2008 11.22 11.52 11.21 11.44 288,908 +0.39(+3.49%)
Aug 21, 2008 10.97 11.28 10.81 11.05 183,994 -0.09(-0.78%)
Aug 20, 2008 11.02 11.21 10.78 11.14 467,501 +0.17(+1.50%)
Aug 19, 2008 11.47 11.61 10.90 10.97 406,892 -0.58(-5.04%)
Aug 18, 2008 11.35 11.77 11.07 11.55 550,501 +0.20(+1.80%)
Aug 15, 2008 10.74 11.50 10.74 11.35 0 +0.75(+7.05%)
Aug 14, 2008 10.14 10.62 10.14 10.60 464,113 +0.46(+4.58%)
Aug 13, 2008 9.862 10.22 9.508 10.14 589,266 +0.31(+3.12%)
Aug 12, 2008 9.791 10.70 9.631 9.831 635,167 +0.64(+6.93%)
Aug 11, 2008 8.950 9.540 8.824 9.194 374,671 +0.31(+3.45%)
Aug 08, 2008 8.344 9.013 8.258 8.887 236,021 +0.58(+7.01%)
Aug 07, 2008 8.250 8.572 8.108 8.305 405,467 -0.09(-1.12%)
Aug 06, 2008 8.101 8.557 7.880 8.399 394,240 +0.26(+3.19%)
Aug 05, 2008 8.077 8.195 7.904 8.140 520,607 +0.22(+2.78%)
Aug 04, 2008 8.572 8.596 7.668 7.920 438,206 -0.65(-7.61%)
Aug 01, 2008 8.612 8.683 8.336 8.572 326,812 +0.09(+1.11%)
Jul 31, 2008 8.305 8.690 8.140 8.478 152,017 +0.03(+0.37%)
Jul 30, 2008 8.627 8.879 8.156 8.447 179,118 +0.05(+0.56%)
Jul 29, 2008 8.399 8.439 8.101 8.399 295,284 +0.30(+3.69%)
Jul 28, 2008 8.612 8.777 8.053 8.101 288,757 -0.48(-5.59%)
Jul 25, 2008 8.683 8.950 8.502 8.580 265,154 +0.03(+0.37%)
Jul 24, 2008 9.320 9.320 8.486 8.549 281,184 -0.67(-7.25%)
Jul 23, 2008 8.824 9.398 8.793 9.217 496,944 +0.45(+5.11%)
Jul 22, 2008 8.234 8.879 7.975 8.769 347,394 +0.50(+6.09%)
Jul 21, 2008 8.510 8.510 8.140 8.266 171,545 -0.13(-1.50%)
Jul 18, 2008 8.462 8.557 7.951 8.392 489,842 -0.02(-0.28%)
Jul 17, 2008 8.219 8.620 7.975 8.415 520,560 +0.36(+4.49%)
Jul 16, 2008 7.385 8.061 7.149 8.053 286,887 +0.68(+9.29%)
Jul 15, 2008 7.393 7.723 7.157 7.369 409,980 -0.14(-1.88%)
Jul 14, 2008 8.085 8.163 7.487 7.511 290,654 -0.50(-6.19%)
Jul 11, 2008 8.061 8.368 7.785 8.006 458,460 -0.29(-3.51%)
Jul 10, 2008 8.085 8.454 7.959 8.297 213,013 +0.00(+0.00%)
Jul 09, 2008 8.785 8.871 8.266 8.297 223,135 -0.50(-5.72%)
Jul 08, 2008 8.234 8.808 8.116 8.801 249,967 +0.57(+6.98%)
Jul 07, 2008 8.494 8.557 7.880 8.226 261,397 -0.18(-2.15%)
Jul 04, 2008 8.360 8.557 8.148 8.407 156,973 +0.00(+0.00%)
Jul 03, 2008 8.360 8.557 8.148 8.407 156,973 +0.05(+0.56%)
Jul 02, 2008 8.832 8.832 8.289 8.360 199,049 -0.41(-4.66%)
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.