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

Nelnet Inc (NY: NNI )

97.53 +0.96 (+0.99%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 6, 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 (%)
Apr 30, 2009 4.763 5.402 4.692 4.755 857,770 +0.23(+5.05%)
Apr 29, 2009 4.353 4.850 4.353 4.526 612,168 +0.18(+4.17%)
Apr 28, 2009 4.227 4.487 4.179 4.345 274,597 -0.09(-2.13%)
Apr 27, 2009 4.818 4.850 4.258 4.440 312,785 -0.32(-6.63%)
Apr 24, 2009 4.708 4.929 4.337 4.755 696,726 +0.05(+1.00%)
Apr 23, 2009 4.850 5.007 4.597 4.708 792,964 -0.13(-2.61%)
Apr 22, 2009 5.283 5.820 4.755 4.834 757,604 -0.32(-6.13%)
Apr 21, 2009 5.504 5.552 5.055 5.149 647,463 -0.37(-6.71%)
Apr 20, 2009 6.309 6.372 5.473 5.520 723,865 -0.80(-12.61%)
Apr 17, 2009 7.310 7.357 6.151 6.316 872,904 -0.98(-13.41%)
Apr 16, 2009 7.846 7.886 7.271 7.294 617,414 -0.59(-7.50%)
Apr 15, 2009 7.539 7.886 7.334 7.886 291,104 +0.20(+2.56%)
Apr 14, 2009 7.704 7.886 7.334 7.689 259,823 -0.17(-2.21%)
Apr 13, 2009 7.767 7.972 7.476 7.862 398,207 -0.02(-0.30%)
Apr 09, 2009 8.651 8.651 7.696 7.886 375,191 +0.08(+1.01%)
Apr 08, 2009 7.681 7.838 7.349 7.807 219,716 +0.22(+2.91%)
Apr 07, 2009 7.594 7.878 7.483 7.586 248,013 -0.11(-1.43%)
Apr 06, 2009 7.507 7.783 7.097 7.696 335,129 -0.09(-1.11%)
Apr 03, 2009 7.397 7.838 7.271 7.783 210,156 +0.39(+5.34%)
Apr 02, 2009 7.200 7.933 7.200 7.389 437,366 +0.58(+8.57%)
Apr 01, 2009 6.719 7.097 6.585 6.805 334,645 -0.17(-2.38%)
Mar 31, 2009 6.742 7.066 6.490 6.971 308,949 +0.27(+4.00%)
Mar 30, 2009 6.679 6.734 6.340 6.703 230,737 -0.75(-10.05%)
Mar 26, 2009 6.908 7.570 6.663 7.452 433,824 +0.67(+9.88%)
Mar 25, 2009 6.726 7.558 6.222 6.782 575,694 +0.17(+2.63%)
Mar 24, 2009 6.884 6.979 6.261 6.608 486,821 -0.53(-7.40%)
Mar 23, 2009 6.592 7.137 6.577 7.137 246,229 +0.73(+11.32%)
Mar 20, 2009 6.537 6.569 6.238 6.411 355,522 -0.11(-1.69%)
Mar 19, 2009 6.719 6.782 6.387 6.521 296,523 -0.05(-0.72%)
Mar 18, 2009 5.898 6.640 5.772 6.569 246,276 +0.62(+10.33%)
Mar 17, 2009 5.678 5.985 5.599 5.954 253,991 +0.30(+5.30%)
Mar 16, 2009 5.544 6.080 5.544 5.654 384,853 +0.12(+2.14%)
Mar 13, 2009 5.788 5.867 5.283 5.536 0 -0.23(-3.97%)
Mar 12, 2009 4.692 5.764 4.629 5.764 445,895 +1.06(+22.45%)
Mar 11, 2009 4.542 4.794 4.337 4.708 479,502 +0.43(+9.94%)
Mar 10, 2009 3.966 4.290 3.872 4.282 796,127 +0.41(+10.59%)
Mar 09, 2009 3.761 3.959 3.706 3.872 314,072 +0.13(+3.37%)
Mar 06, 2009 3.785 3.919 3.541 3.746 0 +0.06(+1.50%)
Mar 05, 2009 3.966 4.077 3.572 3.690 321,024 -0.43(-10.52%)
Mar 04, 2009 3.754 4.124 3.667 4.124 683,331 +0.77(+23.06%)
Mar 02, 2009 3.935 3.943 3.202 3.351 899,261 -0.67(-16.67%)
Feb 27, 2009 3.556 4.203 3.249 4.022 0 +0.32(+8.51%)
Feb 26, 2009 8.603 8.658 3.549 3.706 4,778,870 -4.76(-56.24%)
Feb 25, 2009 8.737 8.958 8.256 8.469 267,447 -0.39(-4.45%)
Feb 24, 2009 8.564 9.069 8.359 8.863 433,140 +0.49(+5.84%)
Feb 23, 2009 8.311 8.753 8.217 8.375 352,771 +0.15(+1.82%)
Feb 20, 2009 7.996 8.359 7.870 8.225 255,982 +0.03(+0.38%)
Feb 19, 2009 8.706 8.887 8.091 8.193 245,451 -0.39(-4.50%)
Feb 18, 2009 8.556 8.785 8.367 8.580 238,962 +0.12(+1.40%)
Feb 17, 2009 8.493 8.714 8.319 8.461 337,605 -0.39(-4.45%)
Feb 13, 2009 9.069 9.542 8.800 8.856 579,876 -0.31(-3.36%)
Feb 12, 2009 9.108 9.258 8.651 9.163 375,532 -0.16(-1.69%)
Feb 11, 2009 9.384 9.542 9.139 9.321 380,461 +0.00(+0.00%)
Feb 10, 2009 9.313 9.731 9.171 9.321 632,663 -0.03(-0.34%)
Feb 09, 2009 9.644 9.707 9.258 9.352 326,435 -0.29(-3.03%)
Feb 06, 2009 9.621 9.857 9.486 9.644 359,315 +0.04(+0.41%)
Feb 05, 2009 10.25 10.35 9.534 9.605 540,394 -0.70(-6.81%)
Feb 04, 2009 11.16 11.35 10.16 10.31 455,301 -0.84(-7.57%)
Feb 03, 2009 11.83 12.02 11.12 11.15 328,080 -0.58(-4.91%)
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.