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 (%)
Feb 29, 2024 85.02 86.44 84.61 85.64 104,198 +1.19(+1.41%)
Feb 28, 2024 85.76 87.60 83.25 84.45 250,685 -3.75(-4.25%)
Feb 27, 2024 87.72 88.45 86.95 88.20 81,827 +0.49(+0.56%)
Feb 26, 2024 88.56 89.17 87.69 87.71 70,282 -1.20(-1.35%)
Feb 23, 2024 89.44 89.94 88.85 88.92 48,460 -0.24(-0.27%)
Feb 22, 2024 88.21 89.19 87.92 89.15 68,873 +0.62(+0.70%)
Feb 21, 2024 88.30 88.69 88.13 88.54 57,710 +0.09(+0.10%)
Feb 20, 2024 88.49 89.98 88.45 88.45 68,267 -0.89(-1.00%)
Feb 16, 2024 91.45 91.45 89.29 89.34 79,264 -1.97(-2.16%)
Feb 15, 2024 90.51 91.33 90.19 91.31 75,935 +0.97(+1.08%)
Feb 14, 2024 89.70 90.42 89.36 90.34 88,389 +1.07(+1.20%)
Feb 13, 2024 88.63 89.34 87.97 89.26 98,055 -0.91(-1.01%)
Feb 12, 2024 88.96 90.70 88.86 90.18 108,200 +1.55(+1.75%)
Feb 09, 2024 88.12 88.75 87.46 88.63 78,531 +0.84(+0.96%)
Feb 08, 2024 87.09 87.95 87.09 87.78 80,497 +0.32(+0.36%)
Feb 07, 2024 88.43 88.43 87.14 87.46 72,423 -0.47(-0.53%)
Feb 06, 2024 87.88 88.63 87.68 87.93 59,772 -0.16(-0.18%)
Feb 05, 2024 87.47 88.22 86.85 88.09 91,390 +0.50(+0.57%)
Feb 02, 2024 87.74 87.98 87.15 87.59 50,556 -0.38(-0.43%)
Feb 01, 2024 86.78 88.03 86.69 87.97 71,955 +1.36(+1.57%)
Jan 31, 2024 87.97 88.34 86.39 86.61 96,412 -1.36(-1.55%)
Jan 30, 2024 87.72 88.16 87.70 87.97 32,188 +0.20(+0.23%)
Jan 29, 2024 87.47 88.11 87.47 87.77 62,410 +0.14(+0.16%)
Jan 26, 2024 88.13 88.75 87.23 87.63 66,848 -0.04(-0.05%)
Jan 25, 2024 86.47 87.92 85.11 87.67 185,900 +2.12(+2.47%)
Jan 24, 2024 86.42 86.42 85.41 85.56 119,962 -0.16(-0.19%)
Jan 23, 2024 87.34 87.41 85.56 85.71 67,469 -0.96(-1.11%)
Jan 22, 2024 86.34 87.22 86.34 86.68 52,767 +0.93(+1.09%)
Jan 19, 2024 85.60 85.78 84.24 85.74 66,343 +0.36(+0.42%)
Jan 18, 2024 82.59 85.71 82.59 85.39 106,358 +2.94(+3.57%)
Jan 17, 2024 82.31 82.79 82.10 82.44 79,667 -0.03(-0.04%)
Jan 16, 2024 82.26 82.96 82.09 82.47 104,433 -0.07(-0.08%)
Jan 12, 2024 83.11 83.75 81.98 82.54 137,650 +0.15(+0.18%)
Jan 11, 2024 82.73 82.83 81.73 82.39 103,950 -0.61(-0.73%)
Jan 10, 2024 82.51 83.48 82.51 83.00 100,009 +0.21(+0.25%)
Jan 09, 2024 83.14 83.56 82.60 82.79 87,706 -1.44(-1.71%)
Jan 08, 2024 83.98 84.49 83.72 84.23 80,522 +0.22(+0.26%)
Jan 05, 2024 85.03 85.90 83.96 84.02 86,378 -1.42(-1.66%)
Jan 04, 2024 84.86 86.10 84.86 85.44 49,184 +0.24(+0.28%)
Jan 03, 2024 86.86 86.86 85.17 85.20 62,928 -2.18(-2.49%)
Jan 02, 2024 87.04 87.73 86.82 87.38 48,843 -0.32(-0.36%)
Dec 29, 2023 87.97 88.52 87.33 87.69 64,452 -0.36(-0.41%)
Dec 28, 2023 87.58 88.36 87.58 88.05 73,923 +0.41(+0.47%)
Dec 27, 2023 88.00 88.44 87.06 87.64 53,616 -0.19(-0.22%)
Dec 26, 2023 87.06 88.58 86.93 87.83 79,315 +0.97(+1.12%)
Dec 22, 2023 87.47 87.72 86.86 86.86 54,676 -0.41(-0.47%)
Dec 21, 2023 85.79 87.33 85.10 87.27 77,936 +1.65(+1.93%)
Dec 20, 2023 87.74 88.54 85.28 85.62 118,580 -1.75(-2.00%)
Dec 19, 2023 87.10 87.58 86.95 87.36 60,063 +0.74(+0.85%)
Dec 18, 2023 87.22 87.52 86.39 86.63 60,151 -0.72(-0.82%)
Dec 15, 2023 87.47 88.18 86.01 87.35 399,689 +0.26(+0.30%)
Dec 14, 2023 88.36 88.66 86.40 87.09 81,535 -0.19(-0.22%)
Dec 13, 2023 85.77 87.44 85.28 87.28 107,205 +2.01(+2.35%)
Dec 12, 2023 85.49 85.98 84.63 85.27 58,241 -0.23(-0.27%)
Dec 11, 2023 85.17 85.76 84.40 85.50 74,767 +0.35(+0.41%)
Dec 08, 2023 84.31 85.21 83.89 85.15 65,122 +0.61(+0.72%)
Dec 07, 2023 82.79 84.54 82.02 84.54 106,920 +2.26(+2.74%)
Dec 06, 2023 84.54 85.49 82.12 82.29 126,021 -1.80(-2.14%)
Dec 05, 2023 84.84 85.28 83.91 84.08 114,573 -0.83(-0.97%)
Dec 04, 2023 84.50 85.66 84.09 84.91 52,908 -0.13(-0.15%)
Dec 01, 2023 83.24 85.25 83.15 85.04 59,238 +1.64(+1.97%)
Nov 30, 2023 82.55 83.55 82.45 83.40 138,280 +0.81(+0.97%)
Nov 29, 2023 83.11 83.82 82.43 82.59 42,189 -0.55(-0.67%)
Nov 28, 2023 83.79 83.82 83.02 83.15 38,430 -0.34(-0.40%)
Nov 27, 2023 84.14 85.00 83.38 83.49 40,174 -1.25(-1.47%)
Nov 24, 2023 84.41 85.32 83.73 84.73 23,849 -0.66(-0.78%)
Nov 22, 2023 84.12 85.64 83.59 85.40 50,356 +1.52(+1.81%)
Nov 21, 2023 85.32 85.32 83.59 83.88 45,332 -1.36(-1.59%)
Nov 20, 2023 85.20 85.47 84.87 85.24 26,310 -0.36(-0.42%)
Nov 17, 2023 86.04 86.04 84.90 85.60 52,777 +0.22(+0.26%)
Nov 16, 2023 87.87 87.87 85.02 85.38 33,874 -2.06(-2.36%)
Nov 15, 2023 87.16 88.03 86.72 87.44 64,395 -0.29(-0.33%)
Nov 14, 2023 86.79 87.81 86.47 87.73 55,040 +2.66(+3.13%)
Nov 13, 2023 84.58 85.57 84.20 85.06 42,971 +0.05(+0.06%)
Nov 10, 2023 86.66 86.66 84.64 85.01 58,954 -1.82(-2.10%)
Nov 09, 2023 87.58 87.58 85.84 86.83 63,796 -0.19(-0.22%)
Nov 08, 2023 84.21 87.18 83.89 87.02 72,432 +0.42(+0.48%)
Nov 07, 2023 87.41 87.62 86.61 86.61 49,715 -1.08(-1.23%)
Nov 06, 2023 87.13 87.74 86.96 87.69 36,936 +0.14(+0.16%)
Nov 03, 2023 87.37 88.12 87.00 87.55 54,359 +1.42(+1.64%)
Nov 02, 2023 84.36 86.22 84.25 86.13 57,661 +2.55(+3.05%)
Nov 01, 2023 83.72 84.54 83.33 83.58 40,267 -0.44(-0.52%)
Oct 31, 2023 83.73 84.92 83.02 84.02 44,118 +0.06(+0.07%)
Oct 30, 2023 82.86 84.34 82.75 83.96 42,409 +1.98(+2.42%)
Oct 27, 2023 82.42 82.47 80.91 81.98 46,149 -0.68(-0.83%)
Oct 26, 2023 83.24 83.24 82.23 82.66 36,050 -0.18(-0.22%)
Oct 25, 2023 83.63 84.03 82.73 82.84 36,186 -1.54(-1.82%)
Oct 24, 2023 85.17 85.52 84.38 84.38 31,851 -0.64(-0.76%)
Oct 23, 2023 83.86 85.26 83.86 85.02 47,634 +0.60(+0.72%)
Oct 20, 2023 86.11 86.24 84.18 84.42 49,234 -1.50(-1.74%)
Oct 19, 2023 86.75 86.99 85.86 85.91 39,063 -0.59(-0.69%)
Oct 18, 2023 88.17 88.17 86.44 86.51 34,425 -1.87(-2.12%)
Oct 17, 2023 86.64 88.46 86.64 88.38 54,589 +1.45(+1.66%)
Oct 16, 2023 87.39 87.84 86.85 86.93 30,323 -0.13(-0.15%)
Oct 13, 2023 89.74 89.74 86.96 87.06 37,605 -2.12(-2.38%)
Oct 12, 2023 88.81 89.23 87.61 89.18 54,310 +0.93(+1.06%)
Oct 11, 2023 87.28 88.39 86.36 88.25 42,296 +1.32(+1.52%)
Oct 10, 2023 88.12 89.26 86.92 86.93 42,013 -1.05(-1.19%)
Oct 09, 2023 87.04 88.53 87.04 87.98 23,109 +0.70(+0.81%)
Oct 06, 2023 87.43 88.20 87.06 87.28 43,410 -0.74(-0.84%)
Oct 05, 2023 86.45 88.20 86.40 88.02 62,645 +1.78(+2.07%)
Oct 04, 2023 85.38 86.55 84.64 86.24 39,704 +0.81(+0.95%)
Oct 03, 2023 87.06 87.08 85.41 85.43 52,720 -1.93(-2.21%)
Oct 02, 2023 87.98 87.98 86.92 87.36 39,621 -1.13(-1.28%)
Sep 29, 2023 89.71 89.71 87.77 88.49 50,359 -0.88(-0.99%)
Sep 28, 2023 89.18 91.45 88.60 89.37 35,284 +0.53(+0.59%)
Sep 27, 2023 89.09 89.42 88.29 88.84 34,788 -0.12(-0.13%)
Sep 26, 2023 89.01 89.36 88.89 88.96 37,427 -0.52(-0.58%)
Sep 25, 2023 88.91 89.87 89.38 89.48 36,797 +0.40(+0.44%)
Sep 22, 2023 89.91 89.91 89.08 89.08 31,453 -0.65(-0.73%)
Sep 21, 2023 89.63 90.15 89.28 89.74 39,035 -0.22(-0.24%)
Sep 20, 2023 90.60 90.71 89.81 89.95 34,560 -0.06(-0.07%)
Sep 19, 2023 89.82 90.47 89.19 90.01 78,490 +0.21(+0.23%)
Sep 18, 2023 91.69 91.69 89.76 89.81 71,412 -1.68(-1.84%)
Sep 15, 2023 91.46 92.52 91.25 91.49 128,072 -0.39(-0.42%)
Sep 14, 2023 91.81 92.16 91.25 91.88 66,314 +0.79(+0.87%)
Sep 13, 2023 91.51 91.51 90.90 91.08 75,808 -0.47(-0.51%)
Sep 12, 2023 90.45 91.71 90.00 91.55 45,813 +1.14(+1.26%)
Sep 11, 2023 90.86 91.13 90.30 90.41 44,899 -0.40(-0.44%)
Sep 08, 2023 90.45 90.92 90.07 90.81 32,031 +0.15(+0.16%)
Sep 07, 2023 90.87 90.92 90.15 90.66 50,604 -0.08(-0.09%)
Sep 06, 2023 90.55 90.96 90.29 90.74 28,257 +0.34(+0.37%)
Sep 05, 2023 91.57 91.57 90.38 90.40 56,375 -1.49(-1.62%)
Sep 01, 2023 91.21 92.12 91.21 91.89 29,276 +0.89(+0.98%)
Aug 31, 2023 90.45 91.18 90.45 90.99 50,945 +0.13(+0.14%)
Aug 30, 2023 90.63 91.32 90.63 90.87 35,615 -0.02(-0.02%)
Aug 29, 2023 91.00 91.16 90.48 90.89 36,287 -0.02(-0.02%)
Aug 28, 2023 92.19 92.47 90.91 90.91 35,670 -1.02(-1.11%)
Aug 25, 2023 91.85 92.33 91.42 91.92 26,417 +0.01(+0.01%)
Aug 24, 2023 89.96 92.15 89.96 91.91 41,153 +1.65(+1.83%)
Aug 23, 2023 89.40 90.32 89.11 90.26 37,257 +1.14(+1.27%)
Aug 22, 2023 90.36 90.36 89.10 89.13 43,040 -0.98(-1.09%)
Aug 21, 2023 91.36 91.36 90.11 90.11 28,684 -1.37(-1.50%)
Aug 18, 2023 91.46 92.25 91.46 91.48 38,299 -0.51(-0.56%)
Aug 17, 2023 92.66 92.71 91.95 91.99 39,120 -0.56(-0.61%)
Aug 16, 2023 92.57 92.97 92.19 92.56 34,179 -0.18(-0.19%)
Aug 15, 2023 93.26 93.26 92.36 92.73 40,964 -1.13(-1.20%)
Aug 14, 2023 94.07 94.49 93.72 93.86 50,544 -0.33(-0.35%)
Aug 11, 2023 94.78 95.09 94.18 94.19 34,796 -0.58(-0.62%)
Aug 10, 2023 95.83 96.10 94.60 94.77 43,883 -0.77(-0.81%)
Aug 09, 2023 96.32 96.59 95.47 95.54 37,827 -0.58(-0.61%)
Aug 08, 2023 96.32 96.83 95.34 96.12 45,565 -3.01(-3.04%)
Aug 07, 2023 98.44 99.14 98.44 99.13 28,714 +0.92(+0.94%)
Aug 04, 2023 98.01 99.37 98.01 98.22 37,669 +0.54(+0.56%)
Aug 03, 2023 97.54 98.06 97.08 97.67 21,914 +0.10(+0.10%)
Aug 02, 2023 98.35 98.35 97.49 97.57 28,734 -0.90(-0.91%)
Aug 01, 2023 97.39 98.96 97.27 98.47 34,737 +0.99(+1.01%)
Jul 31, 2023 96.92 97.65 96.92 97.48 27,663 +0.94(+0.97%)
Jul 28, 2023 97.29 97.29 96.37 96.55 19,815 -0.04(-0.04%)
Jul 27, 2023 97.37 97.37 96.19 96.59 27,456 -0.10(-0.10%)
Jul 26, 2023 96.96 97.35 96.38 96.68 26,804 -0.52(-0.54%)
Jul 25, 2023 96.74 97.24 96.33 97.21 25,566 +0.47(+0.49%)
Jul 24, 2023 96.32 97.30 96.32 96.73 24,800 +0.16(+0.16%)
Jul 21, 2023 97.80 97.80 96.44 96.58 27,734 -1.07(-1.09%)
Jul 20, 2023 98.22 98.22 96.70 97.64 33,384 -0.41(-0.41%)
Jul 19, 2023 98.12 98.58 97.68 98.05 31,590 +0.36(+0.36%)
Jul 18, 2023 96.82 98.16 96.38 97.69 22,663 +1.07(+1.10%)
Jul 17, 2023 96.48 97.65 96.19 96.63 35,040 -0.07(-0.07%)
Jul 14, 2023 96.04 96.73 94.95 96.69 38,629 +0.91(+0.95%)
Jul 13, 2023 96.63 96.81 95.62 95.79 34,673 -0.38(-0.39%)
Jul 12, 2023 96.39 97.13 95.96 96.16 36,023 +0.76(+0.80%)
Jul 11, 2023 94.89 95.50 94.89 95.40 28,340 +1.05(+1.11%)
Jul 10, 2023 93.84 94.79 93.84 94.35 53,973 +0.51(+0.55%)
Jul 07, 2023 93.61 94.54 93.61 93.84 57,189 +0.08(+0.08%)
Jul 06, 2023 93.78 93.88 93.42 93.76 50,424 -0.61(-0.65%)
Jul 05, 2023 94.85 94.92 94.16 94.37 53,749 -1.34(-1.40%)
Jul 03, 2023 94.62 95.72 94.60 95.72 13,651 +0.41(+0.43%)
Jun 30, 2023 95.40 96.28 93.64 95.31 68,224 +0.68(+0.72%)
Jun 29, 2023 93.90 94.78 93.66 94.63 40,721 +0.94(+1.00%)
Jun 28, 2023 94.18 94.38 93.59 93.69 65,498 -0.76(-0.81%)
Jun 27, 2023 94.59 95.18 94.08 94.45 40,319 -0.14(-0.15%)
Jun 26, 2023 94.76 95.28 94.40 94.59 53,635 -0.36(-0.37%)
Jun 23, 2023 95.56 96.31 94.54 94.95 99,550 -1.59(-1.65%)
Jun 22, 2023 96.94 96.94 95.80 96.54 41,923 -0.70(-0.72%)
Jun 21, 2023 97.53 97.83 96.73 97.24 90,410 -0.73(-0.75%)
Jun 20, 2023 98.19 98.77 97.27 97.97 70,262 -0.57(-0.58%)
Jun 16, 2023 100.34 100.34 98.48 98.54 107,351 -1.33(-1.34%)
Jun 15, 2023 98.38 100.23 98.11 99.88 89,763 +7.33(+7.92%)
May 08, 2023 92.42 92.88 92.08 92.55 23,205 -0.35(-0.38%)
May 05, 2023 92.37 93.37 92.25 92.90 33,653 +1.54(+1.68%)
May 04, 2023 92.14 92.18 90.36 91.36 39,955 -1.51(-1.62%)
May 03, 2023 93.25 94.73 92.67 92.87 39,884 -0.11(-0.12%)
May 02, 2023 94.55 94.55 91.98 92.98 38,249 -2.21(-2.32%)
May 01, 2023 95.01 95.98 94.64 95.19 26,490 +0.32(+0.33%)
Apr 28, 2023 94.00 95.38 94.00 94.87 35,306 +0.79(+0.84%)
Apr 27, 2023 92.65 94.28 92.44 94.08 19,630 +1.72(+1.87%)
Apr 26, 2023 91.91 93.01 91.66 92.36 33,853 -0.08(-0.09%)
Apr 25, 2023 92.82 93.25 91.77 92.44 33,148 -1.07(-1.15%)
Apr 24, 2023 94.07 94.82 93.40 93.51 22,819 -0.71(-0.75%)
Apr 21, 2023 93.68 94.35 92.83 94.22 45,240 +0.93(+0.99%)
Apr 20, 2023 91.58 93.40 91.58 93.29 33,312 +1.11(+1.21%)
Apr 19, 2023 90.09 92.49 90.09 92.18 28,973 +1.61(+1.77%)
Apr 18, 2023 90.41 91.32 89.53 90.58 42,935 -0.01(-0.01%)
Apr 17, 2023 89.52 90.68 89.36 90.58 31,996 +0.93(+1.03%)
Apr 14, 2023 89.64 89.87 88.76 89.66 45,646 +0.33(+0.36%)
Apr 13, 2023 89.01 89.89 88.96 89.33 58,227 -0.08(-0.09%)
Apr 12, 2023 90.29 90.29 88.92 89.41 34,281 -0.36(-0.41%)
Apr 11, 2023 90.04 90.93 89.77 89.78 35,728 -0.43(-0.48%)
Apr 10, 2023 89.33 90.25 89.27 90.21 35,576 +0.51(+0.57%)
Apr 06, 2023 90.09 90.23 89.36 89.70 35,243 -0.16(-0.18%)
Apr 05, 2023 89.17 89.90 88.85 89.86 40,657 +0.25(+0.27%)
Apr 04, 2023 89.87 89.87 88.24 89.61 46,249 -0.13(-0.14%)
Apr 03, 2023 90.43 90.84 89.27 89.74 49,499 -0.79(-0.87%)
Mar 31, 2023 89.32 90.58 89.32 90.53 57,275 +1.38(+1.55%)
Mar 30, 2023 89.79 89.79 88.85 89.15 30,875 -0.44(-0.49%)
Mar 29, 2023 89.57 89.86 89.03 89.59 38,917 +0.44(+0.50%)
Mar 28, 2023 88.95 89.29 88.41 89.15 41,073 -0.17(-0.19%)
Mar 27, 2023 89.13 89.45 88.89 89.31 39,127 +0.98(+1.10%)
Mar 24, 2023 87.15 88.49 85.72 88.34 100,262 -0.54(-0.61%)
Mar 23, 2023 89.46 89.91 87.89 88.88 62,866 -0.45(-0.51%)
Mar 22, 2023 89.88 90.47 89.16 89.33 49,360 -0.43(-0.48%)
Mar 21, 2023 89.57 90.84 89.31 89.77 36,284 +1.22(+1.38%)
Mar 20, 2023 88.13 89.54 88.12 88.55 50,635 +0.69(+0.78%)
Mar 17, 2023 88.61 88.61 87.30 87.86 139,088 -1.83(-2.04%)
Mar 16, 2023 87.79 90.62 87.05 89.69 62,133 +1.11(+1.26%)
Mar 15, 2023 88.04 89.18 86.82 88.58 89,968 -0.95(-1.06%)
Mar 14, 2023 89.11 90.23 88.89 89.52 75,496 +1.64(+1.86%)
Mar 13, 2023 88.06 89.57 85.74 87.89 93,989 -1.20(-1.35%)
Mar 10, 2023 89.24 89.46 87.98 89.09 90,554 -0.56(-0.63%)
Mar 09, 2023 90.33 90.77 89.23 89.65 54,404 -0.74(-0.82%)
Mar 08, 2023 90.55 90.69 89.79 90.39 33,586 +0.03(+0.03%)
Mar 07, 2023 91.15 91.52 90.03 90.36 58,320 -0.97(-1.06%)
Mar 06, 2023 90.20 91.55 89.87 91.32 52,880 +1.47(+1.63%)
Mar 03, 2023 89.23 90.35 88.05 89.86 40,417 +0.80(+0.90%)
Mar 02, 2023 88.76 90.46 88.21 89.06 75,274 -0.34(-0.39%)
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.