Canada markets closed

Nelnet, Inc. (NNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.23+0.69 (+0.63%)
At close: 04:00PM EDT
110.23 0.00 (0.00%)
After hours: 05:43PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024110.08110.41109.75110.23110.2355,400
May 16, 2024110.54110.68108.81109.54109.5447,700
May 15, 2024110.01110.70109.28110.66110.66113,800
May 14, 2024104.90110.28104.85110.18110.18154,500
May 13, 2024109.16109.16102.30103.26103.26121,900
May 10, 2024103.00109.76100.97109.19109.19183,800
May 09, 202496.8498.8396.1398.5598.5587,600
May 08, 202495.7096.8295.6096.7496.7467,600
May 07, 202497.5197.8996.3296.3296.3271,000
May 06, 202497.0297.7297.0297.5497.5455,300
May 03, 202496.5696.8095.9596.5796.5758,800
May 02, 202495.0095.9695.0095.9095.9067,600
May 01, 202494.6295.2694.5294.6294.6269,100
Apr 30, 202494.0994.9293.6994.1894.1876,900
Apr 29, 202495.1895.2794.3794.3894.3867,200
Apr 26, 202494.2095.1194.1794.8294.8273,600
Apr 25, 202494.6994.6993.5994.1594.15108,500
Apr 24, 202494.2095.3494.2094.9494.9470,900
Apr 23, 202494.3795.3094.3794.8894.8866,400
Apr 22, 202495.7295.7294.5294.5294.52101,200
Apr 19, 202494.3795.4094.3795.3295.3291,400
Apr 18, 202494.2095.1894.2094.4194.4196,800
Apr 17, 202493.5994.5693.5994.0094.0081,700
Apr 16, 202493.3294.0892.7993.1793.1768,600
Apr 15, 202494.7695.2693.6193.8593.8575,200
Apr 12, 202493.7595.0093.6794.5594.5595,300
Apr 11, 202493.2294.5692.3494.3794.3785,300
Apr 10, 202494.0594.1192.2493.2393.2393,900
Apr 09, 202494.7095.2894.5595.2895.2867,600
Apr 08, 202493.9195.1293.9194.3494.3472,900
Apr 05, 202493.6094.3092.8293.6593.65113,700
Apr 04, 202495.0995.2993.6093.6693.66102,800
Apr 03, 202493.4494.9393.4494.6194.6181,100
Apr 02, 202493.1293.9592.5693.5293.5281,600
Apr 01, 202494.9894.9893.0393.5793.57103,500
Mar 28, 202493.3094.7193.3094.6594.65180,100
Mar 27, 202492.9993.7792.8593.3393.3389,700
Mar 26, 202492.7792.7791.6792.5892.5896,800
Mar 25, 202491.0692.6191.0692.2492.2495,100
Mar 22, 202490.8091.8790.6891.0691.0690,900
Mar 21, 202490.6791.7990.0890.5190.5195,900
Mar 20, 202488.5390.7388.5390.6090.60107,700
Mar 19, 202487.4889.2387.4888.9388.93114,900
Mar 18, 202487.4488.5287.0287.3787.37120,700
Mar 15, 202487.1088.7887.1087.9087.90156,600
Mar 14, 202488.5288.5287.2587.6187.61106,100
Mar 13, 202487.8889.3087.8888.7788.7797,900
Mar 12, 202488.1589.0287.8088.3288.3290,900
Mar 11, 202488.0788.7588.0788.3688.3698,100
Mar 08, 202488.2489.5987.8488.6388.6394,000
Mar 07, 202487.1588.6287.1387.7887.7891,600
Mar 06, 202487.6387.8486.6486.6886.6897,500
Mar 05, 202486.2888.4286.2887.0087.00130,900
Mar 04, 202485.5087.1885.5086.7886.78114,500
Mar 01, 202485.6686.3485.5085.5085.5082,800
Feb 29, 202485.2586.6784.8385.8785.87103,900
Feb 29, 20240.28 Dividend
Feb 28, 202486.2888.1383.7584.9684.68249,200
Feb 27, 202488.2588.9887.4788.7388.4481,300
Feb 26, 202489.0989.7088.2288.2487.9569,900
Feb 23, 202489.9890.4989.3889.4589.1648,200
Feb 22, 202488.7489.7388.4589.6989.3968,500
Feb 21, 202488.8389.2288.6689.0788.7857,400
Feb 20, 202489.0290.5288.9888.9888.6967,900
Feb 16, 202492.0092.0089.8389.8889.5878,800
Feb 15, 202491.0591.8890.7391.8691.5675,500
Feb 14, 202490.2490.9689.9090.8890.5887,900
Feb 13, 202489.1689.8888.5089.8089.5097,500
Feb 12, 202489.4991.2589.3990.7290.42107,600
Feb 09, 202488.6589.2887.9989.1688.8778,100
Feb 08, 202487.6188.4887.6188.3188.0280,000
Feb 07, 202488.9688.9687.6687.9987.7072,000
Feb 06, 202488.4189.1688.2188.4688.1759,400
Feb 05, 202488.0088.7587.3788.6288.3390,800
Feb 02, 202488.2788.5187.6788.1287.8350,300
Feb 01, 202487.3088.5687.2188.5088.2171,500
Jan 31, 202488.5088.8786.9187.1386.8495,800
Jan 30, 202488.2588.6988.2388.5088.2132,000
Jan 29, 202488.0088.6488.0088.3088.0162,000
Jan 26, 202488.6689.2887.7588.1687.8766,400
Jan 25, 202486.9988.4585.6288.2087.91184,800
Jan 24, 202486.9486.9485.9286.0785.79119,200
Jan 23, 202487.8687.9486.0786.2385.9567,100
Jan 22, 202486.8687.7486.8687.2086.9152,500
Jan 19, 202486.1186.3084.7586.2685.9865,900
Jan 18, 202483.0986.2383.0985.9085.62105,700
Jan 17, 202482.8083.2882.5982.9482.6779,200
Jan 16, 202482.7583.4682.5882.9782.70103,800
Jan 12, 202483.6184.2582.4883.0482.77136,800
Jan 11, 202483.2383.3382.2282.8982.62103,300
Jan 10, 202483.0183.9883.0183.5083.2299,400
Jan 09, 202483.6484.0683.1083.2983.0287,200
Jan 08, 202484.4885.0084.2284.7484.4680,000
Jan 05, 202485.5486.4284.4684.5284.2485,900
Jan 04, 202485.3786.6285.3785.9585.6748,900
Jan 03, 202487.3887.3885.6885.7185.4362,600
Jan 02, 202487.5688.2687.3487.9087.6148,600
Dec 29, 202388.5089.0587.8588.2287.9364,100
Dec 28, 202388.1188.9088.1188.5888.2973,500
Dec 27, 202388.5388.9787.5888.1787.8853,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...