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 27, 2009 3.557 4.203 3.249 4.022 0 +0.32(+8.51%)
Feb 26, 2009 8.603 8.659 3.549 3.706 4,778,781 -4.76(-56.24%)
Feb 25, 2009 8.737 8.958 8.256 8.469 267,442 -0.39(-4.45%)
Feb 24, 2009 8.564 9.069 8.359 8.864 433,132 +0.49(+5.84%)
Feb 23, 2009 8.312 8.753 8.217 8.375 352,765 +0.15(+1.82%)
Feb 20, 2009 7.996 8.359 7.870 8.225 255,977 +0.03(+0.38%)
Feb 19, 2009 8.706 8.887 8.091 8.193 245,447 -0.39(-4.50%)
Feb 18, 2009 8.556 8.785 8.367 8.580 238,958 +0.12(+1.40%)
Feb 17, 2009 8.493 8.714 8.320 8.461 337,598 -0.39(-4.45%)
Feb 13, 2009 9.069 9.542 8.801 8.856 579,865 -0.31(-3.36%)
Feb 12, 2009 9.108 9.258 8.651 9.163 375,525 -0.16(-1.69%)
Feb 11, 2009 9.384 9.542 9.140 9.321 380,454 +0.00(+0.00%)
Feb 10, 2009 9.313 9.731 9.171 9.321 632,651 -0.03(-0.34%)
Feb 09, 2009 9.644 9.707 9.258 9.353 326,429 -0.29(-3.03%)
Feb 06, 2009 9.621 9.857 9.487 9.644 359,308 +0.04(+0.41%)
Feb 05, 2009 10.25 10.35 9.534 9.605 540,384 -0.70(-6.81%)
Feb 04, 2009 11.16 11.35 10.16 10.31 455,292 -0.84(-7.57%)
Feb 03, 2009 11.83 12.02 11.12 11.15 328,074 -0.58(-4.91%)
Feb 02, 2009 10.74 11.83 10.59 11.73 364,926 +0.83(+7.60%)
Jan 30, 2009 11.26 11.58 10.68 10.90 0 -0.24(-2.12%)
Jan 29, 2009 11.25 11.36 11.12 11.13 268,630 -0.25(-2.22%)
Jan 28, 2009 11.02 11.43 11.01 11.39 293,364 +0.65(+6.02%)
Jan 27, 2009 10.93 11.30 10.54 10.74 153,701 -0.17(-1.52%)
Jan 26, 2009 10.80 11.53 10.62 10.91 184,251 +0.19(+1.77%)
Jan 23, 2009 10.18 10.93 9.991 10.72 214,258 +0.33(+3.19%)
Jan 22, 2009 10.54 11.02 10.14 10.39 252,405 -0.47(-4.29%)
Jan 21, 2009 9.865 10.98 9.652 10.85 355,405 +1.24(+12.88%)
Jan 20, 2009 10.43 10.61 9.573 9.613 183,820 -0.98(-9.23%)
Jan 16, 2009 10.67 10.91 10.02 10.59 285,360 +0.08(+0.75%)
Jan 15, 2009 10.22 10.76 9.684 10.51 267,592 +0.28(+2.70%)
Jan 14, 2009 10.19 10.52 9.905 10.24 238,069 -0.39(-3.71%)
Jan 13, 2009 10.93 10.93 10.41 10.63 380,828 -0.21(-1.89%)
Jan 12, 2009 10.93 11.34 10.69 10.84 293,493 -0.11(-1.01%)
Jan 09, 2009 11.47 11.47 10.82 10.95 289,076 -0.43(-3.81%)
Jan 08, 2009 11.54 11.65 11.24 11.38 280,858 -0.11(-0.96%)
Jan 07, 2009 11.32 11.82 11.07 11.49 303,630 +0.00(+0.00%)
Jan 06, 2009 11.16 11.66 10.85 11.49 291,328 +0.44(+4.00%)
Jan 05, 2009 10.75 11.16 10.31 11.05 330,648 +0.21(+1.96%)
Jan 02, 2009 11.32 11.35 10.72 10.84 0 -0.47(-4.12%)
Jan 01, 2009 10.54 11.35 10.41 11.30 0 +0.00(+0.00%)
Dec 31, 2008 10.54 11.35 10.41 11.30 387,479 +0.76(+7.18%)
Dec 30, 2008 10.26 10.61 10.08 10.54 319,248 +0.41(+4.05%)
Dec 29, 2008 10.24 10.38 9.999 10.13 439,904 -0.05(-0.46%)
Dec 26, 2008 10.04 10.57 9.936 10.18 231,808 +0.26(+2.62%)
Dec 24, 2008 9.983 10.17 9.834 9.920 132,535 -0.10(-1.02%)
Dec 23, 2008 10.51 10.65 9.881 10.02 352,704 -0.43(-4.15%)
Dec 22, 2008 10.46 10.65 9.983 10.46 262,157 +0.12(+1.14%)
Dec 19, 2008 10.28 10.70 10.09 10.34 317,133 +0.29(+2.90%)
Dec 18, 2008 10.38 10.78 9.889 10.05 228,340 -0.33(-3.19%)
Dec 17, 2008 9.936 10.69 9.629 10.38 155,858 +0.28(+2.73%)
Dec 16, 2008 9.408 10.14 9.163 10.10 187,340 +0.93(+10.15%)
Dec 15, 2008 9.652 9.700 8.911 9.171 163,378 -0.50(-5.22%)
Dec 12, 2008 9.124 9.834 8.824 9.676 135,122 +0.22(+2.34%)
Dec 11, 2008 10.03 10.20 9.289 9.455 172,170 -0.87(-8.40%)
Dec 10, 2008 10.73 10.87 9.944 10.32 246,128 -0.35(-3.32%)
Dec 09, 2008 11.41 11.81 10.54 10.68 293,252 -0.99(-8.51%)
Dec 08, 2008 11.79 11.81 11.31 11.67 270,123 +0.18(+1.58%)
Dec 05, 2008 10.84 11.49 10.16 11.49 354,070 +0.56(+5.12%)
Dec 04, 2008 10.43 11.39 10.24 10.93 308,868 +0.12(+1.09%)
Dec 03, 2008 10.23 11.35 9.723 10.81 308,313 +0.24(+2.24%)
Dec 02, 2008 9.684 10.57 9.439 10.57 344,218 +1.15(+12.22%)
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.