UK markets closed

Nelnet, Inc. (NNI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.93+0.39 (+0.36%)
As of 11:33AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024110.08110.11109.75109.93109.9311,999
16 May 2024110.54110.68108.81109.54109.5447,700
15 May 2024110.01110.70109.28110.66110.66113,800
14 May 2024104.90110.28104.85110.18110.18154,500
13 May 2024109.16109.16102.30103.26103.26121,900
10 May 2024103.00109.76100.97109.19109.19183,800
09 May 202496.8498.8396.1398.5598.5587,600
08 May 202495.7096.8295.6096.7496.7467,600
07 May 202497.5197.8996.3296.3296.3271,000
06 May 202497.0297.7297.0297.5497.5455,300
03 May 202496.5696.8095.9596.5796.5758,800
02 May 202495.0095.9695.0095.9095.9067,600
01 May 202494.6295.2694.5294.6294.6269,100
30 Apr 202494.0994.9293.6994.1894.1876,900
29 Apr 202495.1895.2794.3794.3894.3867,200
26 Apr 202494.2095.1194.1794.8294.8273,600
25 Apr 202494.6994.6993.5994.1594.15108,500
24 Apr 202494.2095.3494.2094.9494.9470,900
23 Apr 202494.3795.3094.3794.8894.8866,400
22 Apr 202495.7295.7294.5294.5294.52101,200
19 Apr 202494.3795.4094.3795.3295.3291,400
18 Apr 202494.2095.1894.2094.4194.4196,800
17 Apr 202493.5994.5693.5994.0094.0081,700
16 Apr 202493.3294.0892.7993.1793.1768,600
15 Apr 202494.7695.2693.6193.8593.8575,200
12 Apr 202493.7595.0093.6794.5594.5595,300
11 Apr 202493.2294.5692.3494.3794.3785,300
10 Apr 202494.0594.1192.2493.2393.2393,900
09 Apr 202494.7095.2894.5595.2895.2867,600
08 Apr 202493.9195.1293.9194.3494.3472,900
05 Apr 202493.6094.3092.8293.6593.65113,700
04 Apr 202495.0995.2993.6093.6693.66102,800
03 Apr 202493.4494.9393.4494.6194.6181,100
02 Apr 202493.1293.9592.5693.5293.5281,600
01 Apr 202494.9894.9893.0393.5793.57103,500
28 Mar 202493.3094.7193.3094.6594.65180,100
27 Mar 202492.9993.7792.8593.3393.3389,700
26 Mar 202492.7792.7791.6792.5892.5896,800
25 Mar 202491.0692.6191.0692.2492.2495,100
22 Mar 202490.8091.8790.6891.0691.0690,900
21 Mar 202490.6791.7990.0890.5190.5195,900
20 Mar 202488.5390.7388.5390.6090.60107,700
19 Mar 202487.4889.2387.4888.9388.93114,900
18 Mar 202487.4488.5287.0287.3787.37120,700
15 Mar 202487.1088.7887.1087.9087.90156,600
14 Mar 202488.5288.5287.2587.6187.61106,100
13 Mar 202487.8889.3087.8888.7788.7797,900
12 Mar 202488.1589.0287.8088.3288.3290,900
11 Mar 202488.0788.7588.0788.3688.3698,100
08 Mar 202488.2489.5987.8488.6388.6394,000
07 Mar 202487.1588.6287.1387.7887.7891,600
06 Mar 202487.6387.8486.6486.6886.6897,500
05 Mar 202486.2888.4286.2887.0087.00130,900
04 Mar 202485.5087.1885.5086.7886.78114,500
01 Mar 202485.6686.3485.5085.5085.5082,800
29 Feb 202485.2586.6784.8385.8785.87103,900
29 Feb 20240.28 Dividend
28 Feb 202486.2888.1383.7584.9684.68249,200
27 Feb 202488.2588.9887.4788.7388.4481,300
26 Feb 202489.0989.7088.2288.2487.9569,900
23 Feb 202489.9890.4989.3889.4589.1648,200
22 Feb 202488.7489.7388.4589.6989.3968,500
21 Feb 202488.8389.2288.6689.0788.7857,400
20 Feb 202489.0290.5288.9888.9888.6967,900
16 Feb 202492.0092.0089.8389.8889.5878,800
15 Feb 202491.0591.8890.7391.8691.5675,500
14 Feb 202490.2490.9689.9090.8890.5887,900
13 Feb 202489.1689.8888.5089.8089.5097,500
12 Feb 202489.4991.2589.3990.7290.42107,600
09 Feb 202488.6589.2887.9989.1688.8778,100
08 Feb 202487.6188.4887.6188.3188.0280,000
07 Feb 202488.9688.9687.6687.9987.7072,000
06 Feb 202488.4189.1688.2188.4688.1759,400
05 Feb 202488.0088.7587.3788.6288.3390,800
02 Feb 202488.2788.5187.6788.1287.8350,300
01 Feb 202487.3088.5687.2188.5088.2171,500
31 Jan 202488.5088.8786.9187.1386.8495,800
30 Jan 202488.2588.6988.2388.5088.2132,000
29 Jan 202488.0088.6488.0088.3088.0162,000
26 Jan 202488.6689.2887.7588.1687.8766,400
25 Jan 202486.9988.4585.6288.2087.91184,800
24 Jan 202486.9486.9485.9286.0785.79119,200
23 Jan 202487.8687.9486.0786.2385.9567,100
22 Jan 202486.8687.7486.8687.2086.9152,500
19 Jan 202486.1186.3084.7586.2685.9865,900
18 Jan 202483.0986.2383.0985.9085.62105,700
17 Jan 202482.8083.2882.5982.9482.6779,200
16 Jan 202482.7583.4682.5882.9782.70103,800
12 Jan 202483.6184.2582.4883.0482.77136,800
11 Jan 202483.2383.3382.2282.8982.62103,300
10 Jan 202483.0183.9883.0183.5083.2299,400
09 Jan 202483.6484.0683.1083.2983.0287,200
08 Jan 202484.4885.0084.2284.7484.4680,000
05 Jan 202485.5486.4284.4684.5284.2485,900
04 Jan 202485.3786.6285.3785.9585.6748,900
03 Jan 202487.3887.3885.6885.7185.4362,600
02 Jan 202487.5688.2687.3487.9087.6148,600
29 Dec 202388.5089.0587.8588.2287.9364,100
28 Dec 202388.1188.9088.1188.5888.2973,500
27 Dec 202388.5388.9787.5888.1787.8853,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...