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

Nelnet Inc (NY: NNI )

101.28 -2.38 (-2.30%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 3, 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 3.547 4.192 3.240 4.011 0 +0.31(+8.51%)
Feb 26, 2009 8.580 8.635 3.539 3.696 4,791,742 -4.75(-56.24%)
Feb 25, 2009 8.714 8.934 8.234 8.446 268,167 -0.39(-4.45%)
Feb 24, 2009 8.541 9.044 8.336 8.840 434,307 +0.49(+5.84%)
Feb 23, 2009 8.289 8.730 8.195 8.352 353,722 +0.15(+1.82%)
Feb 20, 2009 7.975 8.336 7.849 8.203 256,671 +0.03(+0.39%)
Feb 19, 2009 8.682 8.863 8.069 8.171 246,113 -0.39(-4.50%)
Feb 18, 2009 8.533 8.761 8.344 8.557 239,606 +0.12(+1.40%)
Feb 17, 2009 8.470 8.690 8.297 8.439 338,514 -0.39(-4.45%)
Feb 13, 2009 9.044 9.516 8.777 8.832 581,438 -0.31(-3.36%)
Feb 12, 2009 9.083 9.233 8.627 9.139 376,543 -0.16(-1.69%)
Feb 11, 2009 9.359 9.516 9.115 9.296 381,486 +0.00(+0.00%)
Feb 10, 2009 9.288 9.705 9.146 9.296 634,367 -0.03(-0.34%)
Feb 09, 2009 9.618 9.681 9.233 9.327 327,314 -0.29(-3.03%)
Feb 06, 2009 9.595 9.831 9.461 9.618 360,283 +0.04(+0.41%)
Feb 05, 2009 10.22 10.32 9.508 9.579 541,850 -0.70(-6.81%)
Feb 04, 2009 11.13 11.32 10.13 10.28 456,527 -0.84(-7.57%)
Feb 03, 2009 11.80 11.99 11.09 11.12 328,964 -0.57(-4.91%)
Feb 02, 2009 10.71 11.80 10.56 11.69 365,916 +0.83(+7.60%)
Jan 30, 2009 11.23 11.55 10.65 10.87 0 -0.24(-2.12%)
Jan 29, 2009 11.22 11.33 11.09 11.10 269,359 -0.25(-2.22%)
Jan 28, 2009 10.99 11.40 10.98 11.36 294,160 +0.64(+6.02%)
Jan 27, 2009 10.90 11.27 10.51 10.71 154,118 -0.17(-1.52%)
Jan 26, 2009 10.77 11.50 10.59 10.88 184,751 +0.19(+1.77%)
Jan 23, 2009 10.15 10.90 9.964 10.69 214,839 +0.33(+3.19%)
Jan 22, 2009 10.51 10.99 10.11 10.36 253,089 -0.46(-4.29%)
Jan 21, 2009 9.838 10.95 9.626 10.82 356,369 +1.23(+12.88%)
Jan 20, 2009 10.40 10.59 9.547 9.587 184,318 -0.98(-9.23%)
Jan 16, 2009 10.64 10.88 9.988 10.56 286,134 +0.08(+0.75%)
Jan 15, 2009 10.19 10.73 9.658 10.48 268,317 +0.28(+2.70%)
Jan 14, 2009 10.16 10.49 9.878 10.21 238,715 -0.39(-3.71%)
Jan 13, 2009 10.90 10.90 10.38 10.60 381,861 -0.20(-1.89%)
Jan 12, 2009 10.90 11.31 10.66 10.81 294,289 -0.11(-1.01%)
Jan 09, 2009 11.43 11.43 10.79 10.92 289,860 -0.43(-3.81%)
Jan 08, 2009 11.51 11.62 11.21 11.35 281,620 -0.11(-0.96%)
Jan 07, 2009 11.29 11.79 11.04 11.46 304,453 +0.00(+0.00%)
Jan 06, 2009 11.13 11.62 10.82 11.46 292,118 +0.44(+4.00%)
Jan 05, 2009 10.72 11.13 10.29 11.02 331,545 +0.21(+1.96%)
Jan 02, 2009 11.29 11.32 10.69 10.81 0 -0.46(-4.12%)
Jan 01, 2009 10.51 11.32 10.38 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.51 11.32 10.38 11.27 388,530 +0.76(+7.18%)
Dec 30, 2008 10.23 10.59 10.05 10.51 320,114 +0.41(+4.05%)
Dec 29, 2008 10.21 10.35 9.972 10.11 441,097 -0.05(-0.46%)
Dec 26, 2008 10.01 10.54 9.909 10.15 232,437 +0.26(+2.62%)
Dec 24, 2008 9.956 10.15 9.807 9.894 132,895 -0.10(-1.02%)
Dec 23, 2008 10.48 10.62 9.854 9.996 353,661 -0.43(-4.15%)
Dec 22, 2008 10.43 10.62 9.956 10.43 262,868 +0.12(+1.14%)
Dec 19, 2008 10.25 10.67 10.07 10.31 317,993 +0.29(+2.90%)
Dec 18, 2008 10.35 10.75 9.862 10.02 228,959 -0.33(-3.19%)
Dec 17, 2008 9.909 10.66 9.603 10.35 156,281 +0.28(+2.73%)
Dec 16, 2008 9.382 10.11 9.139 10.07 187,848 +0.93(+10.15%)
Dec 15, 2008 9.626 9.673 8.887 9.146 163,821 -0.50(-5.22%)
Dec 12, 2008 9.099 9.807 8.800 9.650 135,488 +0.22(+2.34%)
Dec 11, 2008 10.00 10.17 9.264 9.430 172,637 -0.87(-8.40%)
Dec 10, 2008 10.70 10.84 9.917 10.29 246,795 -0.35(-3.32%)
Dec 09, 2008 11.38 11.78 10.51 10.65 294,047 -0.99(-8.51%)
Dec 08, 2008 11.76 11.78 11.28 11.64 270,855 +0.18(+1.58%)
Dec 05, 2008 10.81 11.46 10.13 11.46 355,030 +0.56(+5.12%)
Dec 04, 2008 10.40 11.36 10.22 10.90 309,706 +0.12(+1.09%)
Dec 03, 2008 10.20 11.32 9.697 10.78 309,149 +0.24(+2.24%)
Dec 02, 2008 9.658 10.55 9.414 10.55 345,152 +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.