U.S. Markets close in 28 mins

Nelnet, Inc. (NNI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.59-1.08 (-1.40%)
As of 3:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202178.3979.2176.4776.5876.58106,629
Jun 11, 202174.4077.6773.9077.6777.67139,900
Jun 10, 202174.9674.9874.2274.2574.2541,000
Jun 09, 202175.7075.7074.3774.8974.8965,400
Jun 08, 202175.0776.1173.7275.6075.6055,800
Jun 07, 202174.8975.3474.2474.9074.9069,500
Jun 04, 202175.7175.8574.5274.9574.9542,100
Jun 03, 202175.5975.7974.6675.6975.6937,200
Jun 02, 202176.8476.8475.6275.7275.7241,600
Jun 01, 202175.8876.3875.2076.2576.2541,200
May 28, 202175.3775.5473.9775.5275.5245,100
May 27, 202175.2875.7174.4274.7874.7895,700
May 27, 20210.22 Dividend
May 26, 202174.5075.1274.1975.0474.8229,400
May 25, 202175.5576.9874.2074.2974.0769,000
May 24, 202175.4875.7374.6375.5475.3244,300
May 21, 202176.2576.2574.2175.2575.0358,900
May 20, 202175.2275.7974.8875.5775.3544,900
May 19, 202174.5375.2073.9775.2074.9850,600
May 18, 202175.8776.1774.8875.0074.7849,500
May 17, 202177.0477.5375.4876.2676.0464,500
May 14, 202174.8977.8274.2277.2076.9797,800
May 13, 202173.4475.0073.4474.4774.2586,700
May 12, 202174.1774.4972.8573.0272.8198,300
May 11, 202174.6175.7873.2274.2474.0277,500
May 10, 202175.5277.3874.8775.2475.0294,100
May 07, 202175.4775.5874.8474.9974.7762,300
May 06, 202175.0475.9574.4375.8675.6461,600
May 05, 202174.0174.8573.8274.6974.4749,400
May 04, 202174.8674.8673.5273.7773.5547,700
May 03, 202174.5075.5074.3074.9274.7057,300
Apr 30, 202173.4474.3373.4274.2374.0158,800
Apr 29, 202174.4174.4173.5073.8073.58112,300
Apr 28, 202174.1874.2673.5673.9473.7295,700
Apr 27, 202174.6674.9673.4073.7973.57108,100
Apr 26, 202175.0176.4974.4174.4274.2041,600
Apr 23, 202173.9575.3873.9575.0174.7956,900
Apr 22, 202175.1175.1173.5873.9573.7331,800
Apr 21, 202173.6975.0373.6574.6174.3931,000
Apr 20, 202174.3274.7573.3174.0773.8541,300
Apr 19, 202175.2275.2273.6874.5074.2837,400
Apr 16, 202175.5676.0074.8175.1674.9431,700
Apr 15, 202175.1575.1674.0074.8274.6042,800
Apr 14, 202175.4975.4974.0574.8174.5950,600
Apr 13, 202175.6676.4775.1075.2775.0551,500
Apr 12, 202175.4376.0575.2975.9775.7521,400
Apr 09, 202175.1675.9274.8775.6975.4734,800
Apr 08, 202174.1475.3473.6174.7674.5479,400
Apr 07, 202173.8574.7372.6073.6373.4163,400
Apr 06, 202174.3075.0673.7973.9673.7440,200
Apr 05, 202173.9174.6773.6674.6374.4132,400
Apr 01, 202172.4573.5571.7073.5273.3046,500
Mar 31, 202174.2274.3372.7472.7472.5367,900
Mar 30, 202173.2774.9073.2773.9073.6844,400
Mar 29, 202174.0674.5473.2573.3473.1240,700
Mar 26, 202174.0474.4773.3274.4774.2542,600
Mar 25, 202171.3573.7871.3573.5773.3560,000
Mar 24, 202173.2174.1171.9772.0071.7945,500
Mar 23, 202173.2273.4272.1772.6072.3957,500
Mar 22, 202173.7774.7373.0074.2874.0655,100
Mar 19, 202174.1774.8773.5374.0373.81218,100
Mar 18, 202175.0175.9774.0674.5374.3140,800
Mar 17, 202174.9775.2074.0375.0674.8453,600
Mar 16, 202174.1575.7473.9375.0674.8458,700
Mar 15, 202176.5276.5273.5074.4274.2070,000
Mar 12, 202177.6778.3676.4076.8276.5957,700
Mar 11, 202176.6377.4075.9677.1576.9266,100
Mar 10, 202176.1077.1576.1076.7076.4860,300
Mar 09, 202177.2977.5375.3975.7875.5679,600
Mar 08, 202176.8077.5076.0777.0776.8493,900
Mar 05, 202174.6476.5173.6476.4276.20101,400
Mar 04, 202176.8078.0073.3674.0973.87102,700
Mar 03, 202174.0477.5074.0476.6776.45169,900
Mar 02, 202173.8274.5073.2773.8373.6174,100
Mar 01, 202173.5874.5273.3074.1373.9182,600
Feb 26, 202173.6074.9270.4072.6072.39115,500
Feb 26, 20210.22 Dividend
Feb 25, 202172.4372.5070.1070.1269.7064,400
Feb 24, 202171.4772.5770.8571.9071.4664,000
Feb 23, 202171.9772.9370.5971.1170.6890,100
Feb 22, 202169.9572.6669.5872.2271.7858,600
Feb 19, 202169.1870.9068.6070.2769.84135,700
Feb 18, 202169.3970.1568.6468.8468.42146,000
Feb 17, 202170.0070.3868.6669.5169.09211,300
Feb 16, 202171.1272.2870.5770.5770.1428,100
Feb 12, 202170.1971.3070.1971.2370.8042,700
Feb 11, 202171.1071.7269.7570.6470.2148,600
Feb 10, 202173.1873.1870.7870.7970.3653,300
Feb 09, 202173.2474.0072.6872.8272.3828,700
Feb 08, 202173.1673.8472.9773.6573.2050,100
Feb 05, 202172.6773.2872.2072.9172.4736,400
Feb 04, 202170.6172.3470.6172.2871.8439,200
Feb 03, 202171.4671.7570.2570.6070.1733,900
Feb 02, 202170.7571.9070.2571.7571.3230,900
Feb 01, 202169.3070.3867.9370.1469.71122,500
Jan 29, 202170.0871.0068.6368.7968.3758,800
Jan 28, 202170.5170.5169.3270.3969.9659,400
Jan 27, 202169.8171.3768.4969.5069.0892,100
Jan 26, 202169.1171.2568.3671.1770.7450,700
Jan 25, 202169.2869.2868.1368.8868.4641,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...