Nelnet, Inc. Historical Stock Prices

NNI 
$39.39
*  
0.14
0.36%
Get NNI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NNI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.32  39.4999  39.09  39.39 103,316
07/31/2015 39.31 39.4999 39.09 39.39 103,516
07/30/2015 38.99 39.483 38.85 39.25 64,300
07/29/2015 39.09 39.41 39.09 39.17 67,168
07/28/2015 39.38 39.58 38.88 39.24 98,306
07/27/2015 40.19 40.19 39.36 39.4 68,064
07/24/2015 40.22 40.3 39.39 40.09 175,040
07/23/2015 42.16 42.16 40.1 40.36 179,202
07/22/2015 41.95 42.38 41.95 42.16 105,775
07/21/2015 42.86 42.95 41.82 41.96 109,669
07/20/2015 43.1 43.2 42.61 42.74 52,126
07/17/2015 42.91 43.135 42.544 42.94 124,938
07/16/2015 43.26 43.52 42.53 42.77 221,081
07/15/2015 43.3 43.36 42.775 42.99 177,433
07/14/2015 44.38 44.38 43.16 43.43 165,611
07/13/2015 44.24 44.61 44.05 44.44 102,963
07/10/2015 44.25 44.6 43.98 44.25 86,065
07/09/2015 44.39 44.68 43.7 43.76 129,078
07/08/2015 44.11 44.4 43.88 43.94 102,720
07/07/2015 44.78 44.86 44.15 44.49 102,537
07/06/2015 43.5 44.92 43.24 44.79 150,590
07/02/2015 43.66 44.13 43.33 43.88 107,067
07/01/2015 43.53 44.12 43.21 43.58 132,030
06/30/2015 42.74 43.42 42.74 43.31 173,245
06/29/2015 44.37 44.52 42.52 42.57 148,380
06/26/2015 44.84 44.99 44.3 44.37 329,959
06/25/2015 44.44 44.72 44.11 44.63 125,568
06/24/2015 44.04 44.95 43.962 44.23 207,686
06/23/2015 43.6 44.12 43.6 44 177,792
06/22/2015 43.2 43.84 43.2 43.65 109,593
06/19/2015 43.4 43.8 42.99 43.23 255,398
06/18/2015 42.62 43.43 42.38 43.2 121,880
06/17/2015 43.25 43.25 42.4 42.41 130,588
06/16/2015 42.54 43.26 42.54 43.2 85,675
06/15/2015 42.45 43.33 42.15 42.78 98,094
06/12/2015 42.58 43.27 42.29 43.06 85,253
06/11/2015 42.98 43.12 42.55 42.59 76,638
06/10/2015 42.63 43.27 42.62 42.8 177,752
06/09/2015 42.41 42.83 42.15 42.34 105,692
06/08/2015 42.49 42.87 42.37 42.4 106,091
06/05/2015 42.1 42.95 41.9 42.75 83,600
06/04/2015 42.25 42.59 41.91 41.99 85,090
06/03/2015 41.89 42.94 41.89 42.45 100,866
06/02/2015 41.21 42.43 41.16 42.11 77,650
06/01/2015 41.42 41.75 40.99 41.49 65,128
05/29/2015 41.64 41.64 40.81 41.11 91,862
05/28/2015 42.33 42.33 41.53 41.77 63,182
05/27/2015 42.04 42.67 42.04 42.4 76,941
05/26/2015 42.26 42.3 41.89 42.18 58,294
05/22/2015 42.05 42.82 41.95 42.51 62,829
05/21/2015 42.04 42.56 42.04 42.17 69,406
05/20/2015 42.62 42.62 41.71 42.18 86,369
05/19/2015 42.17 42.67 42.17 42.44 69,271
05/18/2015 42.27 42.64 41.95 42.15 116,263
05/15/2015 42.33 42.71 42.2 42.22 79,354
05/14/2015 42.71 42.99 42.17 42.29 132,813
05/13/2015 42.04 42.94 41.71 42.77 128,979
05/12/2015 42.59 42.79 41.48 41.86 293,861
05/11/2015 42.57 43.27 42.57 42.86 84,250
05/08/2015 43.22 43.87 41.683 42.56 213,652
05/07/2015 44.35 44.86 44.17 44.84 82,000
05/06/2015 44.28 44.57 44.01 44.46 73,984
05/05/2015 44.13 44.91 43.89 44.36 79,774
05/04/2015 44.67 45.17 44.14 44.3 70,958
05/01/2015 44.88 45.01 44.47 44.67 69,412
04/30/2015 45.66 45.89 44.71 44.77 85,676
04/29/2015 46.39 46.8325 45.79 45.81 37,431
04/28/2015 45.8 46.72 45.72 46.62 65,258
04/27/2015 45.69 46.26 45.46 45.81 72,025
04/24/2015 45.63 46.21 45.35 45.62 60,716
04/23/2015 45.95 45.99 45.34 45.75 31,976
04/22/2015 45.65 45.81 45.08 45.6 60,863
04/21/2015 44.52 45.63 44.375 45.54 73,688
04/20/2015 44.5 44.96 44.08 44.25 100,935
04/17/2015 44.99 45.33 44.08 44.5 83,215
04/16/2015 45.69 45.82 45.25 45.46 65,836
04/15/2015 45.84 46 45.6 45.66 41,308
04/14/2015 45.83 46.105 45.2003 45.63 66,036
04/13/2015 45.87 46.3474 45.67 45.98 48,768
04/10/2015 46.39 46.48 45.74 45.99 52,418
04/09/2015 46.8 46.89 45.63 46.1 43,693
04/08/2015 46.45 47.17 46.45 46.93 39,778
04/07/2015 46.62 46.91 46.43 46.45 67,701
04/06/2015 48.07 48.2299 45.9401 46.66 154,183
04/02/2015 48.06 48.69 47.84 48.42 116,483
04/01/2015 47.22 47.91 46.93 47.89 65,939
03/31/2015 47.21 47.51 47.0425 47.32 81,910
03/30/2015 47.57 48.05 47.31 47.46 35,396
03/27/2015 46.97 47.26 46.82 47.23 67,593
03/26/2015 47.03 47.27 46.82 47.07 36,698
03/25/2015 48.33 48.63 47.25 47.3 121,494
03/24/2015 47.67 48.54 47.66 48.53 59,774
03/23/2015 47.66 48.405 47.56 48.1 101,978
03/20/2015 47.4 47.99 47.29 47.6 123,850
03/19/2015 47.2 47.48 46.93 47.46 32,827
03/18/2015 47 47.42 46.815 47.16 90,239
03/17/2015 46.9 47.09 46.81 46.97 47,922
03/16/2015 47.04 47.65 46.94 47.14 53,367
03/13/2015 47 47.07 46.3 46.99 76,462
03/12/2015 46.68 47.39 46.22 46.93 71,343
03/11/2015 46.17 46.53 45.7 46.32 71,811
03/10/2015 46.89 46.89 46.18 46.22 45,419
03/09/2015 47.11 47.25 46.93 47.08 63,729
03/06/2015 47.07 48.08 46.76 47.16 154,053
03/05/2015 47.05 47.46 46.74 47.39 83,743
03/04/2015 46.75 47.03 46.6 46.96 119,812
03/03/2015 46.74 47.18 46.589 47 50,854
03/02/2015 46.61 47.135 46.61 47 98,499
02/27/2015 47.82 48 46.18 46.62 72,604
02/26/2015 46.85 47.63 46.71 47.61 47,997
02/25/2015 46.94 47.1 46.68 46.91 23,265
02/24/2015 46.46 47.24 46.46 47.07 35,098
02/23/2015 46.71 47.03 46.29 46.47 56,909
02/20/2015 47.1 47.1 46.575 46.98 41,943
02/19/2015 46.31 47.325 46.31 47.06 46,277
02/18/2015 46.22 46.92 46.11 46.37 80,755
02/17/2015 46.61 46.89 46.22 46.38 44,139
02/13/2015 46.54 46.96 46.27 46.71 44,423
02/12/2015 46.59 46.9 46.5 46.69 28,245
02/11/2015 46.64 46.74 46.25 46.5 39,507
02/10/2015 47.42 47.42 46.57 47 37,128
02/09/2015 47.68 47.79 46.71 46.94 50,078
02/06/2015 48.37 48.8 47.51 47.68 105,659
02/05/2015 46.63 48.32 46.15 48.15 163,167
02/04/2015 46.47 47.1 46.27 46.36 107,927
02/03/2015 45.16 46.69 45.16 46.45 112,608
02/02/2015 44.02 45.27 44 45.2 89,904
01/30/2015 43.57 43.98 43.34 43.74 84,238
01/29/2015 43.35 44.07 43.03 44 100,064
01/28/2015 44.11 44.11 43 43.23 55,053
01/27/2015 43.95 44.91 43.91 44.1 82,115
01/26/2015 44.25 44.71 43.7 44.58 70,697
01/23/2015 44.66 44.86 44.03 44.4 55,883
01/22/2015 44.39 44.88 43.7301 44.67 98,205
01/21/2015 43.95 44.53 43.6 44.23 75,227
01/20/2015 44.05 44.43 43.53 43.89 69,776
01/16/2015 43.33 44.37 43.33 44.1 93,471
01/15/2015 43.52 43.81 43.12 43.57 59,512
01/14/2015 43.65 43.99 43.12 43.35 63,257
01/13/2015 44.48 44.85 43.54 44.07 73,077
01/12/2015 44.93 45.1 44.05 44.21 82,707
01/09/2015 45.14 45.14 44.53 44.81 46,713
01/08/2015 45.8 46.11 44.85 45.2 44,522
01/07/2015 45.5 45.5 44.58 45.4 102,780
01/06/2015 45.15 45.63 44.53 45.2 114,965
01/05/2015 45.81 45.81 43.89 44.32 183,532
01/02/2015 46.24 46.7 45.02 45.88 59,477
12/31/2014 46.85 46.93 46.07 46.33 65,805
12/30/2014 46.53 47.05 46.465 46.6 49,265
12/29/2014 46.47 46.83 46.0682 46.53 27,805
12/26/2014 47.08 47.08 46.2 46.32 26,949
12/24/2014 47.06 47.06 46.69 46.82 20,880
12/23/2014 47.19 47.29 46.72 46.86 63,356
12/22/2014 46.62 47.05 46.35 46.86 51,983
12/19/2014 46.47 47.18 45.75 46.69 129,330
12/18/2014 46.14 46.65 45.49 46.51 94,131
12/17/2014 43.73 45.72 43.51 45.65 134,079
12/16/2014 43.37 43.9599 43.14 43.76 118,705
12/15/2014 43.83 43.83 43.11 43.37 70,737
12/12/2014 44.43 44.83 43.38 43.5 62,590
12/11/2014 44.8 45.51 44.61 44.93 42,681
12/10/2014 44.92 45.21 44.34 44.52 77,233
12/09/2014 44.53 45.22 44.49 45.17 68,176
12/08/2014 45.37 45.8 44.68 44.91 53,131
12/05/2014 45.51 46.05 45.05 45.14 91,939
12/04/2014 46.06 46.06 45.41 45.57 47,277
12/03/2014 45.91 46.64 45.65 46.23 65,161
12/02/2014 45.45 46.54 45.45 45.89 81,255
12/01/2014 45.84 45.94 45.11 45.31 79,914
11/28/2014 45.85 46.19 45.58 45.84 67,218
11/26/2014 45.8 46.05 45.63 45.92 43,840
11/25/2014 45.49 46.15 45.17 46.05 73,119
11/24/2014 45.57 46.11 45.2901 45.64 47,622
11/21/2014 45.71 45.9225 45.25 45.38 66,057
11/20/2014 44.98 45.35 44.71 45.24 83,783
11/19/2014 45.75 45.75 44.79 45.08 40,867
11/18/2014 46.1 46.27 45.81 45.85 38,443
11/17/2014 46.23 46.41 45.78 45.91 68,339
11/14/2014 46.84 46.84 46.24 46.26 66,066
11/13/2014 47.14 47.15 46.57 46.81 42,346
11/12/2014 46.88 47.15 46.56 47.09 50,184
11/11/2014 47.15 47.29 46.87 47.15 113,522
11/10/2014 47.46 47.46 47.03 47.29 93,645
11/07/2014 47.11 47.69 46.55 47.56 104,923
11/06/2014 48.14 48.47 47.76 48.06 95,398
11/05/2014 48.47 48.52 47.39 48 88,248
11/04/2014 47.73 48.38 47.73 48.02 79,927
11/03/2014 47.76 48.1 47.59 47.95 62,425
10/31/2014 47.42 47.73 46.88 47.59 116,756
10/30/2014 46.15 46.59 45.92 46.38 93,482
10/29/2014 45.71 46.7 45.5 46.19 75,442
10/28/2014 45.22 45.78 45.1 45.78 87,738
10/27/2014 44.93 45.29 44.4 44.93 32,004
10/24/2014 45.14 45.31 44.81 45.09 37,658
10/23/2014 45.05 45.29 44.84 45.01 53,190
10/22/2014 45.6 45.6 44.64 44.74 69,787
10/21/2014 44.66 45.78 44.52 45.65 58,331
10/20/2014 44.24 44.68 44.19 44.51 64,697
10/17/2014 45 45.22 44.2 44.3 72,243
10/16/2014 44.2 44.925 43.71 44.64 96,040
10/15/2014 43.64 45.14 43.01 44.74 147,381
10/14/2014 44.02 45.04 44.02 44.22 69,617
10/13/2014 43.5 44.19 43.3 43.9 77,236
10/10/2014 43.41 44.5699 43.41 43.66 99,293
10/09/2014 44.02 44.02 43.26 43.64 61,079
10/08/2014 43.67 44.35 43.04 44.19 74,651
10/07/2014 43.64 44.39 43.48 43.86 80,877
10/06/2014 43.54 44.54 43.54 44.02 119,771
10/03/2014 43.36 43.73 43.14 43.41 64,895
10/02/2014 42.57 43.23 42.57 43.07 73,840
10/01/2014 43.17 43.22 42.42 42.66 92,877
09/30/2014 42.99 43.42 42.67 43.09 104,793
09/29/2014 43.25 43.87 42.88 43.05 76,462
09/26/2014 43.21 43.7 42.99 43.55 83,076
09/25/2014 43.85 43.85 42.94 43.22 86,964
09/24/2014 43.77 44.06 43.51 44 118,871
09/23/2014 43.03 43.98 42.72 43.67 200,137
09/22/2014 42.89 43.26 42.77 43.14 48,480
09/19/2014 43.42 43.81 42.92 43.14 191,254
09/18/2014 43.11 43.5 42.92 43.47 133,034
09/17/2014 43.15 43.5 42.76 43.08 42,889
09/16/2014 42.91 43.4 42.81 43.19 79,815
09/15/2014 43.19 43.19 42.81 43.12 88,688
09/12/2014 42.94 43.29 42.85 43.22 79,476
09/11/2014 42.54 43.42 42.51 43.14 54,048
09/10/2014 42.58 42.91 42.49 42.8 74,403
09/09/2014 42.88 42.93 42.36 42.66 96,354
09/08/2014 43.05 43.14 42.735 43.04 70,463
09/05/2014 43.23 43.49 42.96 43.14 46,527
09/04/2014 43.53 43.63 43.26 43.42 66,823
09/03/2014 44.14 44.25 43.27 43.38 104,287
09/02/2014 44.17 44.3 43.73 44.05 51,250
08/29/2014 43.78 44.32 43.7 43.97 75,484
08/28/2014 44.31 44.32 43.749 43.81 55,622
08/27/2014 44.99 44.99 44.53 44.59 60,800
08/26/2014 45.17 45.39 44.67 45.16 81,299
08/25/2014 45.26 45.63 45 45.13 117,298
08/22/2014 45.54 45.68 45 45.21 108,038
08/21/2014 45 45.91 44.82 45.73 121,987
08/20/2014 44.83 45.18 44.76 45.01 79,697
08/19/2014 45.29 45.6 44.87 45.02 85,220
08/18/2014 44.93 45.3 44.5477 45.24 79,857
08/15/2014 44.86 44.86 44.25 44.63 72,301
08/14/2014 44.55 44.59 44.26 44.52 59,445
08/13/2014 44.19 44.745 43.915 44.61 57,717
08/12/2014 44.77 44.9899 44.06 44.24 59,233
08/11/2014 43.96 45.05 43.72 44.83 103,653
08/08/2014 42.85 43.95 42.0201 43.92 133,440
08/07/2014 41.21 41.52 41 41.26 90,248
08/06/2014 40.79 41.6 40.78 41.19 31,779
08/05/2014 41.3 41.47 40.88 41 49,096
08/04/2014 41.6 41.68 41.06 41.41 99,261
08/01/2014 41.25 41.7 40.69 41.46 158,973
07/31/2014 41.05 41.3 40.93 41.23 80,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?