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

Nelnet Inc (NY: NNI )

111.94 -0.36 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 6.681 7.001 6.431 6.907 311,787 +0.27(+4.00%)
Mar 30, 2009 6.618 6.673 6.282 6.642 232,857 -0.74(-10.05%)
Mar 26, 2009 6.845 7.501 6.603 7.384 437,809 +0.66(+9.88%)
Mar 25, 2009 6.665 7.490 6.165 6.720 580,983 +0.17(+2.63%)
Mar 24, 2009 6.822 6.915 6.204 6.548 491,294 -0.52(-7.40%)
Mar 23, 2009 6.532 7.072 6.517 7.072 248,491 +0.72(+11.32%)
Mar 20, 2009 6.478 6.509 6.181 6.353 358,788 -0.11(-1.69%)
Mar 19, 2009 6.657 6.720 6.329 6.462 299,247 -0.05(-0.72%)
Mar 18, 2009 5.845 6.579 5.720 6.509 248,538 +0.61(+10.33%)
Mar 17, 2009 5.626 5.931 5.548 5.899 256,324 +0.30(+5.30%)
Mar 16, 2009 5.493 6.024 5.493 5.603 388,388 +0.12(+2.14%)
Mar 13, 2009 5.735 5.814 5.235 5.485 0 -0.23(-3.97%)
Mar 12, 2009 4.649 5.712 4.587 5.712 449,992 +1.05(+22.45%)
Mar 11, 2009 4.501 4.751 4.298 4.665 483,907 +0.42(+9.94%)
Mar 10, 2009 3.930 4.251 3.837 4.243 803,441 +0.41(+10.59%)
Mar 09, 2009 3.727 3.923 3.673 3.837 316,958 +0.13(+3.37%)
Mar 06, 2009 3.751 3.883 3.508 3.712 0 +0.05(+1.50%)
Mar 05, 2009 3.930 4.040 3.540 3.657 323,973 -0.43(-10.52%)
Mar 04, 2009 3.719 4.087 3.633 4.087 689,609 +0.77(+23.06%)
Mar 02, 2009 3.899 3.907 3.172 3.321 907,523 -0.66(-16.67%)
Feb 27, 2009 3.524 4.165 3.219 3.985 0 +0.31(+8.51%)
Feb 26, 2009 8.525 8.580 3.516 3.672 4,822,776 -4.72(-56.24%)
Feb 25, 2009 8.658 8.877 8.181 8.392 269,904 -0.39(-4.45%)
Feb 24, 2009 8.486 8.986 8.283 8.783 437,120 +0.48(+5.84%)
Feb 23, 2009 8.236 8.673 8.142 8.298 356,013 +0.15(+1.82%)
Feb 20, 2009 7.923 8.283 7.798 8.150 258,334 +0.03(+0.39%)
Feb 19, 2009 8.627 8.806 8.017 8.119 247,706 -0.38(-4.50%)
Feb 18, 2009 8.478 8.705 8.291 8.501 241,158 +0.12(+1.40%)
Feb 17, 2009 8.416 8.634 8.244 8.384 340,706 -0.39(-4.45%)
Feb 13, 2009 8.986 9.455 8.720 8.775 585,204 -0.30(-3.36%)
Feb 12, 2009 9.025 9.173 8.572 9.080 378,982 -0.16(-1.69%)
Feb 11, 2009 9.299 9.455 9.056 9.236 383,956 +0.00(+0.00%)
Feb 10, 2009 9.228 9.642 9.088 9.236 638,476 -0.03(-0.34%)
Feb 09, 2009 9.556 9.619 9.173 9.267 329,434 -0.29(-3.03%)
Feb 06, 2009 9.533 9.767 9.400 9.556 362,616 +0.04(+0.41%)
Feb 05, 2009 10.16 10.25 9.447 9.517 545,359 -0.70(-6.81%)
Feb 04, 2009 11.06 11.24 10.06 10.21 459,484 -0.84(-7.57%)
Feb 03, 2009 11.72 11.91 11.02 11.05 331,094 -0.57(-4.91%)
Feb 02, 2009 10.64 11.72 10.49 11.62 368,286 +0.82(+7.60%)
Jan 30, 2009 11.16 11.48 10.58 10.80 0 -0.23(-2.12%)
Jan 29, 2009 11.15 11.26 11.02 11.03 271,103 -0.25(-2.22%)
Jan 28, 2009 10.92 11.32 10.91 11.28 296,065 +0.64(+6.02%)
Jan 27, 2009 10.83 11.20 10.44 10.64 155,116 -0.16(-1.52%)
Jan 26, 2009 10.70 11.42 10.53 10.81 185,947 +0.19(+1.77%)
Jan 23, 2009 10.09 10.83 9.900 10.62 216,230 +0.33(+3.19%)
Jan 22, 2009 10.45 10.92 10.05 10.29 254,729 -0.46(-4.29%)
Jan 21, 2009 9.775 10.88 9.564 10.75 358,677 +1.23(+12.88%)
Jan 20, 2009 10.34 10.52 9.486 9.525 185,512 -0.97(-9.23%)
Jan 16, 2009 10.57 10.81 9.924 10.49 287,987 +0.08(+0.75%)
Jan 15, 2009 10.13 10.67 9.595 10.42 270,055 +0.27(+2.70%)
Jan 14, 2009 10.10 10.42 9.814 10.14 240,261 -0.39(-3.71%)
Jan 13, 2009 10.83 10.83 10.31 10.53 384,334 -0.20(-1.89%)
Jan 12, 2009 10.83 11.24 10.59 10.74 296,195 -0.11(-1.01%)
Jan 09, 2009 11.36 11.36 10.72 10.85 291,737 -0.43(-3.81%)
Jan 08, 2009 11.44 11.54 11.13 11.28 283,444 -0.11(-0.96%)
Jan 07, 2009 11.22 11.71 10.97 11.38 306,425 +0.00(+0.00%)
Jan 06, 2009 11.06 11.55 10.75 11.38 294,010 +0.44(+4.00%)
Jan 05, 2009 10.65 11.06 10.22 10.95 333,692 +0.21(+1.96%)
Jan 02, 2009 11.22 11.24 10.62 10.74 0 -0.46(-4.12%)
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.