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 (%)
Mar 31, 2008 9.146 9.437 8.808 9.241 372,434 +0.19(+2.09%)
Mar 28, 2008 9.233 9.296 8.816 9.052 410,326 -0.15(-1.62%)
Mar 27, 2008 9.791 9.791 9.099 9.201 317,757 -0.54(-5.57%)
Mar 26, 2008 9.390 10.51 9.288 9.744 412,614 +0.31(+3.34%)
Mar 25, 2008 9.909 9.909 9.304 9.430 312,926 -0.48(-4.84%)
Mar 24, 2008 8.863 9.949 8.863 9.909 443,587 +0.87(+9.57%)
Mar 21, 2008 8.808 9.083 8.682 9.044 465,510 +0.00(+0.00%)
Mar 20, 2008 8.808 9.083 8.682 9.044 465,510 +0.37(+4.26%)
Mar 19, 2008 8.690 8.926 8.446 8.675 268,167 +0.08(+0.91%)
Mar 18, 2008 7.864 8.596 7.849 8.596 262,700 +0.78(+9.96%)
Mar 17, 2008 7.511 7.990 7.275 7.817 396,101 -0.06(-0.70%)
Mar 14, 2008 7.888 8.037 7.613 7.872 471,360 -0.06(-0.69%)
Mar 13, 2008 7.723 8.053 7.479 7.927 305,551 +0.06(+0.70%)
Mar 12, 2008 7.864 8.100 7.676 7.872 339,005 +0.01(+0.10%)
Mar 11, 2008 7.652 7.864 7.573 7.864 438,299 +0.38(+5.04%)
Mar 10, 2008 7.707 7.739 7.306 7.487 267,150 -0.20(-2.56%)
Mar 07, 2008 6.952 7.833 6.944 7.684 783,065 +0.61(+8.56%)
Mar 06, 2008 8.093 8.093 6.787 7.078 828,449 -1.14(-13.88%)
Mar 05, 2008 8.155 8.258 7.880 8.218 452,795 -0.02(-0.19%)
Mar 04, 2008 8.494 8.619 8.069 8.234 283,299 -0.39(-4.56%)
Mar 03, 2008 8.643 8.777 8.384 8.627 373,310 +0.06(+0.64%)
Feb 29, 2008 8.557 9.658 8.352 8.572 468,004 -0.09(-1.09%)
Feb 28, 2008 8.879 8.966 8.195 8.667 430,575 -0.23(-2.56%)
Feb 27, 2008 8.533 9.162 8.391 8.895 425,203 +0.24(+2.72%)
Feb 26, 2008 8.541 8.825 8.360 8.659 384,640 +0.12(+1.38%)
Feb 25, 2008 8.124 8.572 8.006 8.541 466,440 +0.42(+5.13%)
Feb 22, 2008 7.990 8.124 7.786 8.124 186,967 +0.13(+1.67%)
Feb 21, 2008 8.446 8.706 7.990 7.990 323,224 -0.35(-4.24%)
Feb 20, 2008 8.211 8.415 8.037 8.344 245,788 +0.09(+1.05%)
Feb 19, 2008 8.179 8.573 7.943 8.258 514,973 +0.35(+4.48%)
Feb 18, 2008 7.927 7.935 7.707 7.904 0 +0.00(+0.00%)
Feb 15, 2008 7.927 7.935 7.707 7.904 319,410 -0.07(-0.89%)
Feb 14, 2008 7.904 8.022 7.471 7.975 594,521 +0.09(+1.20%)
Feb 13, 2008 8.384 8.384 7.864 7.880 401,171 -0.37(-4.48%)
Feb 12, 2008 8.588 8.730 8.148 8.250 347,257 -0.20(-2.33%)
Feb 11, 2008 9.547 9.547 8.399 8.446 541,930 -1.22(-12.61%)
Feb 08, 2008 9.972 10.09 9.414 9.665 560,240 -0.32(-3.23%)
Feb 07, 2008 9.815 10.19 9.713 9.988 478,480 +0.13(+1.36%)
Feb 06, 2008 10.15 10.90 9.831 9.854 462,045 -0.05(-0.48%)
Feb 05, 2008 10.03 10.56 9.901 9.901 396,339 -0.55(-5.27%)
Feb 04, 2008 10.73 10.92 10.31 10.45 529,850 -0.29(-2.71%)
Feb 01, 2008 10.33 10.77 9.587 10.74 378,028 +0.42(+4.04%)
Jan 31, 2008 9.201 10.45 9.115 10.33 403,841 +0.94(+9.97%)
Jan 30, 2008 9.658 9.894 9.374 9.390 246,424 -0.31(-3.16%)
Jan 29, 2008 9.123 9.807 8.800 9.697 214,890 +0.62(+6.85%)
Jan 28, 2008 8.384 9.131 8.273 9.076 181,575 +0.62(+7.35%)
Jan 25, 2008 9.131 9.233 8.250 8.454 315,850 -0.46(-5.20%)
Jan 24, 2008 9.123 9.241 8.722 8.918 252,019 -0.27(-2.91%)
Jan 23, 2008 7.959 9.312 7.920 9.186 438,299 +0.99(+12.09%)
Jan 22, 2008 7.330 8.643 7.133 8.195 334,828 +0.39(+5.04%)
Jan 21, 2008 7.990 8.211 7.573 7.802 0 +0.00(+0.00%)
Jan 18, 2008 7.990 8.211 7.573 7.802 202,429 -0.22(-2.75%)
Jan 17, 2008 8.478 8.572 7.872 8.022 380,357 -0.60(-6.93%)
Jan 16, 2008 7.707 8.824 7.707 8.619 624,670 +0.79(+10.15%)
Jan 15, 2008 7.809 7.998 7.809 7.825 331,363 -0.17(-2.07%)
Jan 14, 2008 8.258 8.258 7.849 7.990 368,706 -0.16(-1.93%)
Jan 11, 2008 8.258 8.384 8.069 8.148 343,570 -0.17(-2.08%)
Jan 10, 2008 7.802 8.486 7.754 8.321 384,768 +0.42(+5.27%)
Jan 09, 2008 7.676 7.998 7.440 7.904 390,998 +0.17(+2.13%)
Jan 08, 2008 8.682 8.792 7.699 7.739 411,597 -0.90(-10.38%)
Jan 07, 2008 8.391 8.785 8.336 8.635 630,302 +0.30(+3.58%)
Jan 04, 2008 9.162 9.162 8.321 8.336 440,588 -0.90(-9.79%)
Jan 03, 2008 9.540 9.587 9.241 9.241 207,006 -0.25(-2.65%)
Jan 02, 2008 9.909 9.980 9.343 9.492 271,092 -0.50(-5.04%)
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.