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

Nelnet Inc (NY: NNI )

106.14 -1.77 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2008 10.24 10.45 9.968 10.38 78,998 -0.03(-0.30%)
Nov 26, 2008 9.108 10.45 8.927 10.41 254,810 +0.98(+10.37%)
Nov 25, 2008 8.769 9.558 8.469 9.431 348,761 +0.84(+9.83%)
Nov 24, 2008 7.239 8.588 7.239 8.588 320,724 +1.32(+18.24%)
Nov 21, 2008 7.641 7.657 6.285 7.263 577,645 -0.06(-0.86%)
Nov 20, 2008 7.783 7.988 7.247 7.326 265,128 -0.57(-7.19%)
Nov 19, 2008 8.580 8.808 7.846 7.894 254,789 -0.81(-9.33%)
Nov 18, 2008 8.950 9.203 8.430 8.706 231,164 -0.21(-2.30%)
Nov 17, 2008 8.927 9.376 8.603 8.911 241,919 -0.14(-1.57%)
Nov 14, 2008 9.818 9.968 8.935 9.053 233,075 -0.95(-9.46%)
Nov 13, 2008 8.737 9.999 8.359 9.999 384,782 +1.36(+15.69%)
Nov 12, 2008 9.021 9.219 8.580 8.643 185,514 -0.58(-6.24%)
Nov 11, 2008 9.518 9.558 9.100 9.219 290,267 -0.44(-4.57%)
Nov 10, 2008 10.32 10.61 9.376 9.660 336,357 -0.51(-5.04%)
Nov 07, 2008 10.24 10.57 10.02 10.17 206,662 +0.00(+0.00%)
Nov 06, 2008 10.46 10.79 10.11 10.17 436,812 -0.42(-3.95%)
Nov 05, 2008 10.54 10.89 10.45 10.59 339,498 -0.25(-2.33%)
Nov 04, 2008 10.84 11.02 10.65 10.84 328,646 +0.05(+0.44%)
Nov 03, 2008 11.40 11.59 10.70 10.80 342,856 -0.74(-6.42%)
Oct 31, 2008 10.91 11.88 10.86 11.54 645,030 +0.47(+4.20%)
Oct 30, 2008 10.88 11.25 10.65 11.07 372,621 +0.73(+7.01%)
Oct 29, 2008 10.09 10.69 9.731 10.35 325,194 +0.33(+3.31%)
Oct 28, 2008 9.479 10.07 8.903 10.02 392,669 +0.86(+9.39%)
Oct 27, 2008 9.092 10.16 8.848 9.155 396,849 -0.04(-0.43%)
Oct 24, 2008 9.037 9.416 8.903 9.195 143,283 -0.54(-5.51%)
Oct 23, 2008 9.928 9.928 8.895 9.731 159,544 -0.20(-1.99%)
Oct 22, 2008 10.28 10.57 9.629 9.928 100,225 -0.65(-6.19%)
Oct 21, 2008 10.33 10.82 10.28 10.58 172,875 +0.05(+0.45%)
Oct 20, 2008 10.44 10.63 9.873 10.54 277,503 +0.69(+6.97%)
Oct 17, 2008 9.857 10.39 9.834 9.849 307,093 -0.35(-3.40%)
Oct 16, 2008 9.597 10.31 9.226 10.20 406,403 +0.73(+7.75%)
Oct 15, 2008 10.09 10.09 9.084 9.463 251,132 -0.88(-8.47%)
Oct 14, 2008 10.73 10.84 9.431 10.34 345,754 +0.02(+0.23%)
Oct 13, 2008 9.439 10.34 9.029 10.31 286,280 +1.64(+18.91%)
Oct 10, 2008 7.586 9.400 7.444 8.674 431,463 +0.73(+9.13%)
Oct 09, 2008 9.763 9.818 7.689 7.949 287,914 -1.62(-16.97%)
Oct 08, 2008 8.588 10.25 8.320 9.573 264,212 +1.24(+14.85%)
Oct 07, 2008 9.983 10.40 8.217 8.335 215,473 -1.62(-16.24%)
Oct 06, 2008 9.463 10.44 8.698 9.952 233,421 +0.03(+0.32%)
Oct 03, 2008 10.09 11.20 9.873 9.920 209,171 +0.06(+0.64%)
Oct 02, 2008 11.28 11.28 9.463 9.857 194,432 -1.50(-13.19%)
Oct 01, 2008 11.12 12.00 10.35 11.36 340,538 +0.16(+1.41%)
Sep 30, 2008 11.43 11.61 10.33 11.20 264,131 +0.32(+2.97%)
Sep 29, 2008 11.37 11.84 10.87 10.87 87,170 -0.71(-6.13%)
Sep 26, 2008 11.16 11.92 11.16 11.58 0 +0.06(+0.55%)
Sep 25, 2008 11.17 11.77 11.17 11.52 167,060 +0.33(+2.96%)
Sep 24, 2008 11.79 11.79 10.92 11.19 163,870 -0.67(-5.65%)
Sep 23, 2008 12.30 12.54 11.67 11.86 291,069 -0.30(-2.46%)
Sep 22, 2008 12.22 12.59 11.88 12.16 298,694 -0.22(-1.78%)
Sep 19, 2008 13.41 15.61 10.78 12.38 0 +0.35(+2.95%)
Sep 18, 2008 10.46 12.03 9.660 12.03 687,550 +1.88(+18.59%)
Sep 17, 2008 11.79 11.81 9.581 10.14 705,113 -1.91(-15.84%)
Sep 16, 2008 11.37 12.17 11.36 12.05 395,313 +0.26(+2.21%)
Sep 15, 2008 12.04 12.34 11.48 11.79 247,504 -0.71(-5.68%)
Sep 12, 2008 12.51 12.65 12.29 12.50 432,782 -0.01(-0.06%)
Sep 11, 2008 12.04 12.59 12.00 12.51 343,310 +0.35(+2.85%)
Sep 10, 2008 12.08 12.32 11.71 12.16 407,956 +0.31(+2.59%)
Sep 09, 2008 12.02 12.54 11.79 11.85 356,919 -0.37(-3.03%)
Sep 08, 2008 12.47 12.66 11.43 12.22 798,585 +0.07(+0.58%)
Sep 05, 2008 12.33 12.47 11.90 12.15 0 -0.24(-1.97%)
Sep 04, 2008 12.36 12.62 12.22 12.40 201,508 -0.22(-1.75%)
Sep 03, 2008 12.54 12.72 12.45 12.62 517,354 -0.05(-0.37%)
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.