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

Nelnet Inc (NY: NNI )

103.66 -0.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 9.202 10.45 9.115 10.33 403,833 +0.94(+9.97%)
Jan 30, 2008 9.658 9.894 9.375 9.390 246,419 -0.31(-3.16%)
Jan 29, 2008 9.123 9.807 8.801 9.697 214,886 +0.62(+6.85%)
Jan 28, 2008 8.384 9.131 8.274 9.076 181,572 +0.62(+7.35%)
Jan 25, 2008 9.131 9.233 8.250 8.454 315,844 -0.46(-5.20%)
Jan 24, 2008 9.123 9.241 8.722 8.918 252,014 -0.27(-2.91%)
Jan 23, 2008 7.959 9.312 7.920 9.186 438,291 +0.99(+12.09%)
Jan 22, 2008 7.330 8.643 7.133 8.195 334,822 +0.39(+5.04%)
Jan 21, 2008 7.990 8.211 7.574 7.802 0 +0.00(+0.00%)
Jan 18, 2008 7.990 8.211 7.574 7.802 202,425 -0.22(-2.75%)
Jan 17, 2008 8.478 8.572 7.872 8.022 380,350 -0.60(-6.93%)
Jan 16, 2008 7.707 8.824 7.707 8.620 624,659 +0.79(+10.15%)
Jan 15, 2008 7.810 7.998 7.810 7.825 331,357 -0.17(-2.07%)
Jan 14, 2008 8.258 8.258 7.849 7.990 368,699 -0.16(-1.93%)
Jan 11, 2008 8.258 8.384 8.069 8.148 343,563 -0.17(-2.08%)
Jan 10, 2008 7.802 8.486 7.755 8.321 384,760 +0.42(+5.27%)
Jan 09, 2008 7.676 7.998 7.440 7.904 390,991 +0.17(+2.13%)
Jan 08, 2008 8.683 8.793 7.699 7.739 411,589 -0.90(-10.38%)
Jan 07, 2008 8.392 8.785 8.336 8.635 630,290 +0.30(+3.58%)
Jan 04, 2008 9.162 9.162 8.321 8.336 440,580 -0.90(-9.79%)
Jan 03, 2008 9.540 9.587 9.241 9.241 207,002 -0.25(-2.65%)
Jan 02, 2008 9.909 9.980 9.343 9.493 271,087 -0.50(-5.04%)
Jan 01, 2008 10.15 10.26 9.587 9.996 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.26 9.587 9.996 285,201 -0.20(-1.93%)
Dec 28, 2007 10.46 10.54 10.07 10.19 127,151 -0.12(-1.14%)
Dec 27, 2007 10.48 10.55 10.20 10.31 223,659 -0.17(-1.65%)
Dec 26, 2007 10.40 10.60 10.23 10.48 185,895 -0.08(-0.75%)
Dec 24, 2007 10.07 10.60 10.07 10.56 104,518 +0.28(+2.75%)
Dec 21, 2007 9.673 10.28 9.445 10.28 585,533 +0.85(+9.01%)
Dec 20, 2007 9.689 9.909 9.241 9.430 226,033 -0.13(-1.32%)
Dec 19, 2007 10.15 10.15 9.343 9.556 418,457 -0.63(-6.18%)
Dec 18, 2007 9.831 10.30 9.768 10.18 412,734 +0.53(+5.46%)
Dec 17, 2007 9.831 9.941 9.650 9.658 336,697 -0.17(-1.68%)
Dec 14, 2007 9.996 10.17 9.721 9.823 174,070 -0.37(-3.63%)
Dec 13, 2007 10.01 10.25 9.823 10.19 231,161 +0.08(+0.78%)
Dec 12, 2007 10.81 11.17 9.902 10.11 684,037 -0.48(-4.53%)
Dec 11, 2007 11.21 11.25 10.49 10.59 448,718 -0.50(-4.54%)
Dec 10, 2007 10.88 11.18 10.72 11.10 258,117 +0.21(+1.95%)
Dec 07, 2007 11.04 11.07 10.74 10.88 196,957 -0.06(-0.58%)
Dec 06, 2007 10.03 10.95 9.933 10.95 478,090 +0.84(+8.33%)
Dec 05, 2007 10.24 10.39 10.03 10.11 197,847 -0.14(-1.38%)
Dec 04, 2007 10.44 10.59 10.20 10.25 306,435 -0.24(-2.32%)
Dec 03, 2007 10.78 10.78 10.32 10.49 355,643 -0.35(-3.26%)
Nov 30, 2007 10.46 10.95 10.46 10.85 392,135 +0.53(+5.11%)
Nov 29, 2007 10.15 10.46 10.04 10.32 440,580 +0.09(+0.92%)
Nov 28, 2007 10.50 10.85 10.13 10.22 846,702 -0.28(-2.62%)
Nov 27, 2007 10.14 10.66 9.862 10.50 620,500 +0.42(+4.22%)
Nov 26, 2007 10.82 11.29 10.02 10.07 610,582 -0.75(-6.90%)
Nov 23, 2007 10.44 10.91 10.44 10.82 262,568 +0.40(+3.85%)
Nov 21, 2007 10.11 10.68 10.11 10.42 568,876 +0.28(+2.71%)
Nov 20, 2007 10.46 10.92 9.870 10.15 662,587 -0.36(-3.44%)
Nov 19, 2007 11.03 11.10 10.47 10.51 475,547 -0.62(-5.58%)
Nov 16, 2007 11.40 11.51 11.01 11.13 691,005 -0.39(-3.41%)
Nov 15, 2007 11.90 11.99 11.40 11.52 144,825 -0.45(-3.75%)
Nov 14, 2007 12.19 12.50 11.88 11.97 184,878 -0.13(-1.10%)
Nov 13, 2007 11.80 12.10 11.68 12.10 281,386 +0.35(+2.94%)
Nov 12, 2007 12.39 12.43 11.65 11.76 384,441 -0.43(-3.55%)
Nov 09, 2007 11.80 12.35 11.67 12.19 315,590 +0.16(+1.31%)
Nov 08, 2007 11.79 12.10 11.45 12.03 329,195 +0.28(+2.41%)
Nov 07, 2007 12.32 12.38 11.69 11.75 492,712 -0.83(-6.63%)
Nov 06, 2007 12.73 12.86 12.25 12.58 324,872 -0.21(-1.66%)
Nov 05, 2007 12.80 12.87 12.19 12.80 747,778 -0.53(-4.01%)
Nov 02, 2007 14.16 14.53 12.91 13.33 1,147,035 -0.74(-5.25%)
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.