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 (%)
Feb 29, 2008 8.580 9.684 8.375 8.596 466,738 -0.09(-1.09%)
Feb 28, 2008 8.903 8.990 8.217 8.690 429,410 -0.23(-2.56%)
Feb 27, 2008 8.556 9.187 8.414 8.919 424,052 +0.24(+2.72%)
Feb 26, 2008 8.564 8.849 8.383 8.682 383,600 +0.12(+1.38%)
Feb 25, 2008 8.146 8.596 8.028 8.564 465,178 +0.42(+5.13%)
Feb 22, 2008 8.012 8.146 7.807 8.146 186,461 +0.13(+1.67%)
Feb 21, 2008 8.469 8.730 8.012 8.012 322,349 -0.35(-4.24%)
Feb 20, 2008 8.233 8.438 8.059 8.367 245,123 +0.09(+1.05%)
Feb 19, 2008 8.201 8.596 7.965 8.280 513,580 +0.35(+4.48%)
Feb 18, 2008 7.949 7.957 7.728 7.925 0 +0.00(+0.00%)
Feb 15, 2008 7.949 7.957 7.728 7.925 318,546 -0.07(-0.89%)
Feb 14, 2008 7.925 8.044 7.492 7.996 592,913 +0.09(+1.20%)
Feb 13, 2008 8.406 8.406 7.886 7.902 400,085 -0.37(-4.48%)
Feb 12, 2008 8.611 8.753 8.170 8.272 346,318 -0.20(-2.33%)
Feb 11, 2008 9.573 9.573 8.422 8.469 540,464 -1.22(-12.61%)
Feb 08, 2008 9.999 10.12 9.439 9.692 558,725 -0.32(-3.23%)
Feb 07, 2008 9.841 10.22 9.739 10.02 477,186 +0.13(+1.36%)
Feb 06, 2008 10.18 10.93 9.857 9.881 460,796 -0.05(-0.48%)
Feb 05, 2008 10.05 10.59 9.928 9.928 395,267 -0.55(-5.27%)
Feb 04, 2008 10.76 10.95 10.34 10.48 528,417 -0.29(-2.71%)
Feb 01, 2008 10.36 10.80 9.613 10.77 377,006 +0.42(+4.04%)
Jan 31, 2008 9.226 10.48 9.140 10.35 402,748 +0.94(+9.97%)
Jan 30, 2008 9.684 9.920 9.400 9.416 245,757 -0.31(-3.16%)
Jan 29, 2008 9.148 9.834 8.824 9.723 214,309 +0.62(+6.85%)
Jan 28, 2008 8.406 9.155 8.296 9.100 181,084 +0.62(+7.35%)
Jan 25, 2008 9.155 9.258 8.272 8.477 314,996 -0.47(-5.20%)
Jan 24, 2008 9.148 9.266 8.745 8.943 251,337 -0.27(-2.91%)
Jan 23, 2008 7.980 9.337 7.941 9.211 437,114 +0.99(+12.09%)
Jan 22, 2008 7.350 8.666 7.152 8.217 333,922 +0.39(+5.04%)
Jan 21, 2008 8.012 8.233 7.594 7.823 0 +0.00(+0.00%)
Jan 18, 2008 8.012 8.233 7.594 7.823 201,881 -0.22(-2.75%)
Jan 17, 2008 8.501 8.596 7.894 8.044 379,328 -0.60(-6.93%)
Jan 16, 2008 7.728 8.848 7.728 8.643 622,981 +0.80(+10.15%)
Jan 15, 2008 7.831 8.019 7.831 7.846 330,467 -0.17(-2.07%)
Jan 14, 2008 8.280 8.280 7.870 8.012 367,708 -0.16(-1.93%)
Jan 11, 2008 8.280 8.406 8.091 8.170 342,640 -0.17(-2.08%)
Jan 10, 2008 7.823 8.509 7.775 8.343 383,727 +0.42(+5.27%)
Jan 09, 2008 7.697 8.020 7.460 7.925 389,941 +0.17(+2.13%)
Jan 08, 2008 8.706 8.816 7.720 7.760 410,484 -0.90(-10.38%)
Jan 07, 2008 8.414 8.808 8.359 8.659 628,597 +0.30(+3.58%)
Jan 04, 2008 9.187 9.187 8.343 8.359 439,396 -0.91(-9.79%)
Jan 03, 2008 9.565 9.613 9.266 9.266 206,446 -0.25(-2.65%)
Jan 02, 2008 9.936 10.01 9.368 9.518 270,359 -0.50(-5.04%)
Jan 01, 2008 10.17 10.29 9.613 10.02 0 +0.00(+0.00%)
Dec 31, 2007 10.17 10.29 9.613 10.02 284,435 -0.20(-1.93%)
Dec 28, 2007 10.49 10.57 10.10 10.22 126,810 -0.12(-1.14%)
Dec 27, 2007 10.50 10.58 10.23 10.34 223,058 -0.17(-1.65%)
Dec 26, 2007 10.43 10.63 10.25 10.51 185,396 -0.08(-0.74%)
Dec 24, 2007 10.09 10.63 10.09 10.59 104,237 +0.28(+2.75%)
Dec 21, 2007 9.700 10.31 9.471 10.31 583,960 +0.85(+9.01%)
Dec 20, 2007 9.715 9.936 9.266 9.455 225,426 -0.13(-1.32%)
Dec 19, 2007 10.17 10.17 9.368 9.581 417,333 -0.63(-6.18%)
Dec 18, 2007 9.857 10.33 9.794 10.21 411,625 +0.53(+5.46%)
Dec 17, 2007 9.857 9.968 9.676 9.684 335,793 -0.17(-1.68%)
Dec 14, 2007 10.02 10.20 9.747 9.849 173,603 -0.37(-3.63%)
Dec 13, 2007 10.04 10.28 9.849 10.22 230,540 +0.08(+0.78%)
Dec 12, 2007 10.84 11.20 9.928 10.14 682,200 -0.48(-4.53%)
Dec 11, 2007 11.24 11.28 10.52 10.62 447,512 -0.50(-4.54%)
Dec 10, 2007 10.91 11.21 10.75 11.13 257,424 +0.21(+1.95%)
Dec 07, 2007 11.07 11.10 10.77 10.91 196,428 -0.06(-0.57%)
Dec 06, 2007 10.05 10.98 9.960 10.98 476,805 +0.84(+8.33%)
Dec 05, 2007 10.27 10.42 10.05 10.13 197,316 -0.14(-1.38%)
Dec 04, 2007 10.47 10.61 10.23 10.28 305,612 -0.24(-2.32%)
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.