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 (%)
Jun 30, 2009 10.68 10.89 10.42 10.62 372,844 -0.02(-0.15%)
Jun 29, 2009 9.713 10.85 9.713 10.63 741,382 +1.02(+10.65%)
Jun 26, 2009 9.205 9.681 9.088 9.611 779,671 +0.23(+2.50%)
Jun 25, 2009 8.673 9.377 8.611 9.377 578,795 +0.72(+8.30%)
Jun 24, 2009 8.705 8.939 8.541 8.658 164,764 +0.08(+0.91%)
Jun 23, 2009 8.736 8.775 8.517 8.580 262,517 -0.09(-1.08%)
Jun 22, 2009 8.877 9.134 8.283 8.673 449,141 -0.34(-3.73%)
Jun 19, 2009 8.509 9.330 8.392 9.009 1,009,357 +0.60(+7.16%)
Jun 18, 2009 6.915 8.486 6.892 8.408 1,868,546 +2.05(+32.19%)
Jun 17, 2009 6.150 6.478 5.892 6.360 287,763 +0.23(+3.83%)
Jun 16, 2009 6.321 6.337 5.962 6.126 263,190 -0.21(-3.33%)
Jun 15, 2009 6.751 6.751 6.298 6.337 201,340 -0.39(-5.81%)
Jun 12, 2009 6.532 6.822 6.501 6.728 209,670 +0.16(+2.50%)
Jun 11, 2009 6.517 6.986 6.353 6.564 225,147 +0.05(+0.84%)
Jun 10, 2009 6.681 6.681 6.329 6.509 159,136 -0.09(-1.42%)
Jun 09, 2009 6.743 6.798 6.548 6.603 134,949 -0.13(-1.86%)
Jun 08, 2009 6.384 6.978 6.376 6.728 333,604 +0.26(+3.99%)
Jun 05, 2009 6.626 6.673 6.314 6.470 182,638 -0.05(-0.84%)
Jun 04, 2009 6.298 6.634 6.126 6.525 233,323 +0.29(+4.64%)
Jun 03, 2009 6.501 6.509 5.962 6.235 266,019 -0.25(-3.83%)
Jun 02, 2009 6.165 6.618 6.056 6.484 669,976 +0.29(+4.77%)
Jun 01, 2009 6.673 6.759 5.993 6.189 424,139 -0.42(-6.38%)
May 29, 2009 6.642 6.694 6.228 6.611 396,496 -0.04(-0.59%)
May 28, 2009 6.556 6.884 6.329 6.650 264,564 +0.18(+2.78%)
May 27, 2009 6.728 6.782 6.392 6.470 173,703 -0.28(-4.17%)
May 26, 2009 6.407 6.806 6.376 6.751 239,753 +0.24(+3.72%)
May 22, 2009 6.954 6.993 6.282 6.509 253,198 -0.41(-5.88%)
May 21, 2009 6.759 6.947 6.603 6.915 194,693 +0.02(+0.34%)
May 20, 2009 6.915 7.228 6.853 6.892 377,143 +0.08(+1.15%)
May 19, 2009 6.806 7.368 6.665 6.814 453,075 -0.03(-0.46%)
May 18, 2009 6.587 6.923 6.376 6.845 378,778 +0.44(+6.83%)
May 15, 2009 6.376 6.595 6.275 6.407 395,180 +0.15(+2.37%)
May 14, 2009 6.212 6.400 5.720 6.259 558,479 +0.31(+5.26%)
May 13, 2009 6.189 6.318 5.860 5.946 539,275 -0.37(-5.82%)
May 12, 2009 6.032 6.626 5.634 6.314 1,109,229 +1.23(+24.31%)
May 11, 2009 5.118 5.118 4.876 5.079 350,863 -0.16(-3.13%)
May 08, 2009 4.743 5.313 4.688 5.243 336,557 +0.65(+14.12%)
May 07, 2009 4.602 4.782 4.430 4.595 366,462 -0.20(-4.23%)
May 06, 2009 4.860 4.907 4.657 4.798 326,640 -0.07(-1.44%)
May 05, 2009 4.821 4.970 4.743 4.868 419,379 -0.01(-0.16%)
May 04, 2009 4.938 4.938 4.532 4.876 353,560 +0.11(+2.30%)
May 01, 2009 4.723 4.915 4.313 4.766 388,534 +0.05(+1.16%)
Apr 30, 2009 4.720 5.353 4.649 4.712 865,651 +0.23(+5.05%)
Apr 29, 2009 4.313 4.806 4.313 4.485 617,792 +0.18(+4.17%)
Apr 28, 2009 4.188 4.446 4.141 4.305 277,120 -0.09(-2.13%)
Apr 27, 2009 4.774 4.806 4.219 4.399 315,659 -0.31(-6.63%)
Apr 24, 2009 4.665 4.884 4.298 4.712 703,127 +0.05(+1.00%)
Apr 23, 2009 4.806 4.962 4.556 4.665 800,249 -0.13(-2.61%)
Apr 22, 2009 5.235 5.767 4.712 4.790 764,564 -0.31(-6.13%)
Apr 21, 2009 5.454 5.501 5.009 5.102 653,412 -0.37(-6.71%)
Apr 20, 2009 6.251 6.314 5.423 5.470 730,516 -0.79(-12.61%)
Apr 17, 2009 7.243 7.290 6.095 6.259 880,924 -0.97(-13.41%)
Apr 16, 2009 7.775 7.814 7.204 7.228 623,086 -0.59(-7.50%)
Apr 15, 2009 7.470 7.814 7.267 7.814 293,778 +0.20(+2.56%)
Apr 14, 2009 7.634 7.814 7.267 7.619 262,210 -0.17(-2.21%)
Apr 13, 2009 7.697 7.900 7.408 7.790 401,866 -0.02(-0.30%)
Apr 09, 2009 8.572 8.572 7.626 7.814 378,638 +0.08(+1.01%)
Apr 08, 2009 7.611 7.767 7.283 7.736 221,735 +0.22(+2.91%)
Apr 07, 2009 7.525 7.806 7.415 7.517 250,292 -0.11(-1.43%)
Apr 06, 2009 7.439 7.712 7.032 7.626 338,208 -0.09(-1.11%)
Apr 03, 2009 7.329 7.767 7.204 7.712 212,086 +0.39(+5.34%)
Apr 02, 2009 7.134 7.861 7.134 7.322 441,384 +0.58(+8.57%)
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.