$49.95 +0.23 (%) Nelnet Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 12:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNI historical data

Date Open High Low Close Volume
11/9/201534.1134.2532.7533.58216,506
11/6/201535.3935.3933.8234.42173,198
11/5/201536.1636.2935.5335.8855,483
11/4/201536.0836.4735.6836.0958,289
11/3/201536.5336.5635.7935.9881,634
11/2/201535.7336.6035.6636.51122,054
10/30/201535.9036.2335.5735.78123,528
10/29/201536.7436.8235.7935.8965,903
10/28/201535.3636.9735.2436.86103,740
10/27/201535.9836.0035.2035.2784,045
10/26/201535.9536.2235.7536.1672,055
10/23/201535.8536.1235.3536.0469,739
10/22/201535.8136.4535.3935.5096,677
10/21/201536.0136.4935.8735.8890,199
10/20/201535.0036.0934.9535.88102,647
10/19/201534.7635.5934.7134.99262,505
10/16/201535.0935.2634.3034.75124,435
10/15/201534.6634.9634.1834.95152,172
10/14/201534.6235.0534.4434.5672,271
10/13/201534.8735.3634.6534.6759,968
10/12/201535.0135.2834.7434.8284,106
10/9/201535.0535.4234.7134.8773,738
10/8/201534.8435.3134.5635.09102,636
10/7/201535.0535.4234.6334.9199,142
10/6/201534.3334.9934.3334.85112,888
10/5/201533.8034.5533.7534.46124,052
10/2/201533.2733.5532.2533.43213,540
10/1/201534.4634.7433.6433.71160,518
9/30/201535.9536.1234.2634.61243,034
9/29/201535.7936.0335.4435.81101,107
9/28/201536.2636.2635.5635.7877,676
9/25/201536.6536.8236.2936.3766,470
9/24/201536.1036.5335.9036.4774,899
9/23/201537.0037.0536.2436.3289,902
9/22/201537.0637.1736.5737.0169,210
9/21/201536.8537.6036.6337.4499,448
9/18/201536.5436.6936.2436.68144,942
9/17/201537.5237.7136.9036.9884,133
9/16/201537.0337.8237.0337.4784,553
9/15/201536.7237.2736.7237.1255,318
9/14/201536.5336.8036.1336.67145,504
9/11/201536.3336.8236.3336.5282,619
9/10/201536.2336.6836.2336.60109,639
9/9/201536.2836.7736.1536.36129,286
9/8/201536.2636.3636.0136.04119,386
9/4/201535.9336.1435.8035.8161,025
9/3/201536.6736.8436.3336.3666,265
9/2/201536.9237.0436.3636.5299,705
9/1/201537.0137.1036.4436.59129,246
8/31/201537.0937.6836.9137.6597,681
8/28/201537.3437.3936.9037.18130,213
8/27/201537.9038.1837.1437.52196,421
8/26/201536.7338.0036.3037.57227,576
8/25/201538.1038.2836.1436.22157,710
8/24/201536.7637.7936.7637.29135,995
8/21/201538.6339.1738.0338.64152,498
8/20/201539.6139.7039.1239.1486,204
8/19/201540.2140.4039.8640.01111,694
8/18/201540.9540.9540.2140.38119,279
8/17/201540.8741.1240.5141.09186,440
8/14/201540.6441.2540.4541.0475,758
8/13/201541.1941.1940.6240.7397,130
8/12/201541.0641.3940.4841.07122,122
8/11/201541.7041.8941.1741.52159,067
8/10/201541.3542.3341.3541.98123,357
8/7/201537.2641.4237.2240.92341,345
8/6/201539.2639.2638.6438.90148,228
8/5/201539.2039.9338.9038.97155,524
8/4/201539.2739.4639.0139.10109,917
8/3/201539.3439.6338.6939.01146,932
7/31/201539.3139.5039.0939.39103,516
7/30/201538.9939.4838.8539.2564,300
7/29/201539.0939.4139.0939.1767,168
7/28/201539.3839.5838.8839.2498,306
7/27/201540.1940.1939.3639.4068,064
7/24/201540.2240.3039.3940.09175,040
7/23/201542.1642.1640.1040.36179,202
7/22/201541.9542.3841.9542.16105,775
7/21/201542.8642.9541.8241.96109,669
7/20/201543.1043.2042.6142.7452,126
7/17/201542.9143.1442.5442.94124,938
7/16/201543.2643.5242.5342.77221,081
7/15/201543.3043.3642.7842.99177,433
7/14/201544.3844.3843.1643.43165,611
7/13/201544.2444.6144.0544.44102,963
7/10/201544.2544.6043.9844.2586,065
7/9/201544.3944.6843.7043.76129,078
7/8/201544.1144.4043.8843.94102,720
7/7/201544.7844.8644.1544.49102,537
7/6/201543.5044.9243.2444.79150,590
7/2/201543.6644.1343.3343.88107,067
7/1/201543.5344.1243.2143.58132,030
6/30/201542.7443.4242.7443.31173,245
6/29/201544.3744.5242.5242.57148,380
6/26/201544.8444.9944.3044.37329,959
6/25/201544.4444.7244.1144.63125,568
6/24/201544.0444.9543.9644.23207,686
6/23/201543.6044.1243.6044.00177,792
6/22/201543.2043.8443.2043.65109,593
6/19/201543.4043.8042.9943.23255,398
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center