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

Nelnet Inc (NY: NNI )

107.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 8.327 8.714 8.162 8.501 151,609 +0.03(+0.37%)
Jul 30, 2008 8.651 8.903 8.178 8.469 178,637 +0.05(+0.56%)
Jul 29, 2008 8.422 8.461 8.122 8.422 294,491 +0.30(+3.69%)
Jul 28, 2008 8.635 8.801 8.075 8.122 287,981 -0.48(-5.59%)
Jul 25, 2008 8.706 8.974 8.525 8.603 264,442 +0.03(+0.37%)
Jul 24, 2008 9.345 9.345 8.509 8.572 280,429 -0.67(-7.25%)
Jul 23, 2008 8.848 9.424 8.816 9.242 495,609 +0.45(+5.11%)
Jul 22, 2008 8.256 8.903 7.996 8.793 346,461 +0.50(+6.09%)
Jul 21, 2008 8.532 8.532 8.162 8.288 171,084 -0.13(-1.50%)
Jul 18, 2008 8.485 8.580 7.973 8.414 488,526 -0.02(-0.28%)
Jul 17, 2008 8.241 8.643 7.996 8.438 519,161 +0.36(+4.49%)
Jul 16, 2008 7.405 8.083 7.168 8.075 286,116 +0.69(+9.29%)
Jul 15, 2008 7.413 7.744 7.176 7.389 408,878 -0.14(-1.88%)
Jul 14, 2008 8.107 8.185 7.507 7.531 289,873 -0.50(-6.19%)
Jul 11, 2008 8.083 8.390 7.806 8.028 457,228 -0.29(-3.51%)
Jul 10, 2008 8.107 8.477 7.980 8.320 212,441 +0.00(+0.00%)
Jul 09, 2008 8.808 8.895 8.288 8.320 222,536 -0.50(-5.72%)
Jul 08, 2008 8.256 8.832 8.138 8.824 249,295 +0.58(+6.98%)
Jul 07, 2008 8.517 8.580 7.902 8.249 260,694 -0.18(-2.15%)
Jul 04, 2008 8.383 8.580 8.170 8.430 156,552 +0.00(+0.00%)
Jul 03, 2008 8.383 8.580 8.170 8.430 156,552 +0.05(+0.56%)
Jul 02, 2008 8.856 8.856 8.312 8.383 198,514 -0.41(-4.66%)
Jul 01, 2008 8.808 8.872 8.438 8.793 320,791 -0.06(-0.71%)
Jun 30, 2008 8.935 9.116 8.611 8.856 359,438 -0.14(-1.58%)
Jun 27, 2008 9.313 9.581 8.879 8.998 485,988 -0.46(-4.84%)
Jun 26, 2008 8.761 9.558 8.674 9.455 400,806 +0.35(+3.81%)
Jun 25, 2008 9.250 9.463 8.414 9.108 677,437 +0.95(+11.59%)
Jun 24, 2008 8.075 8.414 7.941 8.162 151,951 -0.01(-0.10%)
Jun 23, 2008 8.446 8.469 8.122 8.170 162,245 -0.23(-2.72%)
Jun 20, 2008 8.627 8.627 8.233 8.398 261,030 -0.26(-3.01%)
Jun 19, 2008 8.548 8.659 8.367 8.659 152,167 +0.14(+1.67%)
Jun 18, 2008 8.793 8.793 8.359 8.517 173,378 -0.34(-3.83%)
Jun 17, 2008 9.187 9.187 8.848 8.856 82,791 -0.32(-3.44%)
Jun 16, 2008 8.958 9.250 8.872 9.171 234,842 +0.20(+2.20%)
Jun 13, 2008 8.998 9.013 8.666 8.974 146,379 +0.08(+0.89%)
Jun 12, 2008 8.674 9.029 8.674 8.895 266,769 +0.16(+1.80%)
Jun 11, 2008 9.084 9.203 8.737 8.737 252,301 -0.41(-4.48%)
Jun 10, 2008 9.069 9.195 8.761 9.148 306,965 +0.12(+1.31%)
Jun 09, 2008 9.416 9.416 8.911 9.029 238,085 -0.39(-4.18%)
Jun 06, 2008 9.826 9.826 9.321 9.424 299,948 -0.50(-5.01%)
Jun 05, 2008 9.652 9.936 9.558 9.920 167,007 +0.28(+2.86%)
Jun 04, 2008 9.778 9.936 9.605 9.644 281,266 -0.20(-2.00%)
Jun 03, 2008 9.983 10.02 9.668 9.841 255,840 -0.17(-1.65%)
Jun 02, 2008 10.35 10.35 9.778 10.01 410,169 -0.39(-3.79%)
May 30, 2008 10.57 10.57 10.22 10.40 151,846 -0.13(-1.27%)
May 29, 2008 10.37 10.66 10.21 10.54 175,085 +0.10(+0.98%)
May 28, 2008 10.65 10.71 10.29 10.43 195,667 -0.15(-1.42%)
May 27, 2008 10.70 10.84 10.35 10.58 153,952 -0.13(-1.18%)
May 26, 2008 10.82 10.90 10.54 10.71 0 +0.00(+0.00%)
May 23, 2008 10.82 10.90 10.54 10.71 198,266 -0.21(-1.88%)
May 22, 2008 10.33 11.06 10.33 10.91 394,805 +0.45(+4.30%)
May 21, 2008 10.64 10.89 10.28 10.46 382,045 -0.06(-0.60%)
May 20, 2008 10.52 10.57 10.03 10.53 431,603 -0.02(-0.15%)
May 19, 2008 10.28 10.78 10.23 10.54 227,110 +0.20(+1.91%)
May 16, 2008 10.80 10.80 10.02 10.35 331,364 -0.43(-3.95%)
May 15, 2008 10.38 10.84 10.29 10.77 137,594 +0.35(+3.33%)
May 14, 2008 10.43 10.46 10.30 10.43 113,046 +0.00(+0.00%)
May 13, 2008 10.64 10.64 10.11 10.43 337,723 -0.27(-2.51%)
May 12, 2008 10.85 11.24 10.52 10.69 380,765 +0.21(+2.03%)
May 09, 2008 10.29 10.71 10.26 10.48 88,746 -0.01(-0.08%)
May 08, 2008 10.69 10.76 10.39 10.49 159,103 -0.20(-1.85%)
May 07, 2008 11.09 11.14 10.61 10.69 348,708 -0.44(-3.97%)
May 06, 2008 10.91 11.31 10.68 11.13 601,297 +0.11(+1.00%)
May 05, 2008 11.12 11.23 10.87 11.02 538,830 -0.06(-0.50%)
May 02, 2008 10.73 11.51 10.65 11.07 551,026 +0.50(+4.70%)
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.