Nelnet, Inc. Historical Stock Prices

NNI 
$45.73
*  
0.72
1.6%
Get NNI Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading NNI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NNI After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.10  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
07/30/2014 41.25 41.6 41.12 41.43 54,545
07/29/2014 41.46 41.7 41.05 41.09 96,531
07/28/2014 41.64 42.05 40.92 41.48 96,198
07/25/2014 41.46 41.74 41.2 41.59 131,565
07/24/2014 41.95 42.17 41.329 41.69 78,603
07/23/2014 42.47 42.47 41.62 41.8 63,345
07/22/2014 42 42.44 41.77 42.34 109,226
07/21/2014 42.03 42.17 41.48 41.86 88,302
07/18/2014 41.77 42.44 41.75 42.21 95,761
07/17/2014 41.82 42.33 41.41 41.82 107,578
07/16/2014 42.25 42.51 41.715 42.2 110,918
07/15/2014 41.89 42.2725 41.41 41.97 123,926
07/14/2014 42.32 42.63 41.87 42.13 119,930
07/11/2014 40.84 41.94 40.84 41.87 106,455
07/10/2014 40.4 41.01 40.16 40.77 86,662
07/09/2014 40.77 41.112 40.55 41.02 76,641
07/08/2014 40.97 40.97 40.16 40.74 107,253
07/07/2014 41.27 41.34 40.63 41 110,630
07/03/2014 41.88 42.045 41.36 41.48 44,080
07/02/2014 42.18 42.18 41.6 41.66 72,907
07/01/2014 41.63 42.68 41.616 42.1 168,726
06/30/2014 41 41.44 40.72 41.43 212,096
06/27/2014 40.66 41.36 40.66 41.2 334,927
06/26/2014 40.79 41.12 40.45 40.96 60,729
06/25/2014 40.7 41.18 40.62 40.87 116,207
06/24/2014 40.68 41.34 40.42 40.98 139,615
06/23/2014 40.92 41.14 40.61 40.85 97,906
06/20/2014 41.08 41.45 40.88 41.02 189,557
06/19/2014 40.82 41.02 40.61 40.92 57,433
06/18/2014 40.26 40.89 39.94 40.86 71,285
06/17/2014 40 40.3201 39.86 40.2 94,081
06/16/2014 40.58 40.58 39.75 39.95 95,925
06/13/2014 41.14 41.25 40.36 40.73 62,403
06/12/2014 40.83 41.42 40.59 41.11 85,897
06/11/2014 41.29 41.45 41.04 41.09 60,479
06/10/2014 41.71 41.71 41.12 41.55 54,727
06/09/2014 41.67 41.9999 41.39 41.96 95,463
06/06/2014 41.39 42 41.21 41.79 64,065
06/05/2014 40.4 41.34 40.06 41.21 121,767
06/04/2014 40.31 40.69 40.04 40.37 49,952
06/03/2014 40.61 41 40.07 40.3 74,943
06/02/2014 41.32 41.47 40.7 40.81 136,737
05/30/2014 41.04 41.54 40.88 41.17 131,473
05/29/2014 41.18 41.6 40.92 40.98 82,188
05/28/2014 41.3 41.35 40.84 41.19 90,183
05/27/2014 40.8 42.05 40.8 41.59 206,216
05/23/2014 40.31 40.93 40.24 40.73 92,588
05/22/2014 39.53 40.31 39.23 40.18 108,698
05/21/2014 39.17 39.65 39.03 39.51 103,451
05/20/2014 39.16 39.35 38.52 39.1 122,850
05/19/2014 38.99 39.35 38.98 39.29 59,707
05/16/2014 38.86 39.1 38.42 39.03 93,964
05/15/2014 39.59 39.68 38.84 38.96 105,856
05/14/2014 40.28 40.4499 39.74 39.81 90,247
05/13/2014 40.6 40.92 40.27 40.42 116,200
05/12/2014 40.32 40.985 39.9721 40.74 206,312
05/09/2014 41.26 41.26 39.774 40.16 109,832
05/08/2014 41.47 41.78 40.84 41.4 97,773
05/07/2014 41.23 41.65 40.88 41.43 63,820
05/06/2014 41.55 41.77 40.77 41.21 109,102
05/05/2014 42.44 42.7 41.553 41.75 154,426
05/02/2014 42.08 43.128 42.08 42.75 106,080
05/01/2014 42.04 42.06 41.17 41.93 128,688
04/30/2014 41.19 42.48 40.905 42.26 125,976
04/29/2014 41.81 42.03 40.97 41.41 111,453
04/28/2014 41.824 42.58 41.03 41.56 78,562
04/25/2014 42.09 42.63 41.622 42.29 85,699
04/24/2014 42.46 42.52 41.77 42.26 76,576
04/23/2014 42.97 43.28 41.91 42.32 75,738
04/22/2014 43.04 43.4 42.704 43.07 67,651
04/21/2014 43.76 44.2 42.891 43.03 94,092
04/17/2014 40.21 43.8925 40.16 43.64 238,779
04/16/2014 39.46 39.81 39.09 39.31 98,403
04/15/2014 39.11 39.68 38.64 39.18 79,021
04/14/2014 39.85 40.16 38.72 39.13 81,817
04/11/2014 39.5 40.27 39.28 39.4 96,814
04/10/2014 40.78 41.46 39.74 39.88 95,485
04/09/2014 40.41 41.06 40.27 40.82 82,147
04/08/2014 40.43 40.945 40.11 40.4 105,323
04/07/2014 40.78 41.7879 40.35 40.55 146,922
04/04/2014 41.74 41.74 40.88 40.99 141,012
04/03/2014 41.45 41.755 41.2 41.41 68,340
04/02/2014 41.41 41.65 40.99 41.49 96,393
04/01/2014 40.83 41.365 40.73 41.19 95,953
03/31/2014 40.11 40.98 39.89 40.9 174,466
03/28/2014 40.06 40.78 39.54 39.77 221,629
03/27/2014 40.82 40.82 39.99 40.12 123,197
03/26/2014 42.03 42.35 40.76 40.82 146,334
03/25/2014 42.74 42.98 41.96 42.03 63,716
03/24/2014 42.94 43.2 42.4 42.65 80,134
03/21/2014 43.46 43.84 42.76 42.78 201,870
03/20/2014 43.62 43.71 43.3703 43.4 58,797
03/19/2014 43.93 44.304 43.63 43.8 67,127
03/18/2014 43.16 44.22 43.07 43.88 118,052
03/17/2014 42.78 43.5 42.57 43.2 121,438
03/14/2014 41.98 43.15 41.94 42.45 125,290
03/13/2014 42.59 43.2197 41.91 42 125,482
03/12/2014 42.53 42.83 42.23 42.57 73,192
03/11/2014 42.13 42.79 41.77 42.75 94,349
03/10/2014 43.03 43.1 42.12 42.24 149,079
03/07/2014 43.5 43.78 43.15 43.3 75,547
03/06/2014 42.41 43.39 42.41 43.27 106,668
03/05/2014 41.54 42.47 41.36 42.44 175,400
03/04/2014 41 42.32 40.94 41.74 167,524
03/03/2014 39.72 41.2 39.68 40.95 151,761
02/28/2014 37.49 41.95 37.49 40.12 413,606
02/27/2014 35.69 36.47 35.556 36.46 116,854
02/26/2014 35.78 36.05 35.35 35.9 103,200
02/25/2014 35.71 36.17 35.41 35.74 87,606
02/24/2014 35.71 36.23 35.6 35.78 105,332
02/21/2014 35.73 35.82 35.17 35.74 121,659
02/20/2014 36.05 36.16 35.69 35.74 87,759
02/19/2014 36.5 36.97 36.06 36.1 91,623
02/18/2014 36.8 37.03 36.49 36.68 127,716
02/14/2014 36.91 36.92 36.48 36.68 79,886
02/13/2014 36.13 36.9 36.12 36.87 73,670
02/12/2014 36.11 36.54 35.99 36.34 40,204
02/11/2014 35.45 36.22 35.45 36.06 96,644
02/10/2014 36.1 36.17 35.29 35.54 92,166
02/07/2014 36.03 36.28 35.52 35.98 93,927
02/06/2014 35.67 36.55 35.67 36.03 52,468
02/05/2014 35.65 35.85 34.86 35.67 123,777
02/04/2014 36.36 36.669 35.66 35.85 85,050
02/03/2014 37.11 37.56 36.22 36.28 140,286
01/31/2014 37.03 37.61 36.97 37.25 111,617
01/30/2014 37.63 37.7 37.15 37.58 97,230
01/29/2014 36.99 37.4325 36.9 37.27 123,349
01/28/2014 37.47 37.47 36.8 37.15 165,843
01/27/2014 36.8 37.5 35.8873 37.47 229,537
01/24/2014 37.47 37.53 36.67 36.95 87,021
01/23/2014 38.35 38.5 37.33 37.8 100,173
01/22/2014 39.04 39.24 38.54 38.65 43,496
01/21/2014 40 40.155 38.81 38.95 260,677
01/17/2014 40.8 41 39.43 39.71 99,693
01/16/2014 41.12 41.12 40.73 40.95 54,571
01/15/2014 41.19 41.35 40.99 41.1 64,212
01/14/2014 41.29 41.29 40.9 41.2 45,965
01/13/2014 41.24 41.43 40.81 41.06 85,989
01/10/2014 41.56 41.56 41.12 41.44 48,368
01/09/2014 41.48 41.48 41.08 41.44 37,642
01/08/2014 41.24 41.575 40.8 41.3 50,122
01/07/2014 41.05 41.09 39.95 41.05 74,452
01/06/2014 40.9 41.21 40.65 40.81 57,570
01/03/2014 40.93 41.295 40.68 40.83 65,990
01/02/2014 42 42.11 40.531 40.94 88,855
12/31/2013 41.43 42.26 41.43 42.14 90,506
12/30/2013 41.39 41.41 40.63 41.28 42,188
12/27/2013 41.43 41.43 40.87 41.34 33,510
12/26/2013 41.3 41.41 40.94 41.24 44,707
12/24/2013 40.9 41.36 40.83 41.23 34,175
12/23/2013 40.9 41.25 40.79 40.86 42,512
12/20/2013 40.09 41.15 39.99 40.79 166,105
12/19/2013 40.43 40.48 39.91 40.04 46,684
12/18/2013 40.26 40.61 39.82 40.59 98,170
12/17/2013 40.73 40.97 40.14 40.31 50,471
12/16/2013 40.33 40.88 40.33 40.83 62,980
12/13/2013 40.88 40.88 40.01 40.43 101,252
12/12/2013 40.87 41.17 40.44 40.89 65,883
12/11/2013 42.06 42.41 40.62 40.92 90,031
12/10/2013 42.89 42.99 42.05 42.13 51,322
12/09/2013 42.85 43.22 42.06 42.87 72,631
12/06/2013 43.06 43.64 42.77 43.22 56,863
12/05/2013 42.75 43.26 42.58 42.79 58,011
12/04/2013 43.26 43.39 42.42 42.92 64,170
12/03/2013 44.05 44.05 43.19 43.56 64,480
12/02/2013 44.91 44.91 43.9 44.25 72,656
11/29/2013 45.2 45.49 44.88 45 23,291
11/27/2013 44.12 45.12 43.721 44.91 60,844
11/26/2013 44.14 44.46 43.7801 44.32 59,693
11/25/2013 43.28 44.5 42.64 44.19 71,454
11/22/2013 44.77 44.918 42.7162 43.47 241,457
11/21/2013 44.15 44.96 43.91 44.63 69,035
11/20/2013 43.76 44.385 43.59 44.08 39,469
11/19/2013 44.2 44.39 43.35 43.66 54,892
11/18/2013 44.27 44.32 43.76 44.07 88,880
11/15/2013 44.33 44.52 44.01 44.19 43,049
11/14/2013 43.83 44.56 43.28 44.41 26,354
11/13/2013 43.44 43.8 42.42 43.72 59,599
11/12/2013 44.1 44.51 44.02 44.26 77,228
11/11/2013 44.3 44.67 44.02 44.37 71,225
11/08/2013 41.61 45.23 41.61 44.25 101,634
11/07/2013 42.34 42.87 41.04 41.15 56,622
11/06/2013 42.33 42.67 41.96 42.18 41,721
11/05/2013 41.96 42.35 41.7 42.09 61,458
11/04/2013 42.48 42.48 41.8 42.05 70,329
11/01/2013 42.65 43 41.38 42.34 101,871
10/31/2013 42.88 42.98 42.55 42.63 59,552
10/30/2013 43.83 43.83 42.73 42.84 60,597
10/29/2013 43.15 43.86 43.15 43.68 40,759
10/28/2013 42.7 43.34 42.58 43.14 45,013
10/25/2013 42.64 42.89 42.31 42.69 37,992
10/24/2013 42.59 42.91 42.26 42.47 35,826
10/23/2013 42.22 42.68 41.96 42.59 42,543
10/22/2013 42.53 42.63 42.25 42.32 44,949
10/21/2013 42.3 42.7417 42 42.3 92,031
10/18/2013 42.48 42.48 41.98 42.23 112,760
10/17/2013 41.96 42.4 41.96 42.06 57,191
10/16/2013 41.95 42.2 41.88 41.96 28,113
10/15/2013 41.64 42.14 41.62 41.68 42,490
10/14/2013 41.26 42.06 41.13 41.91 67,806
10/11/2013 40.39 41.37 40.39 41.35 74,877
10/10/2013 39.41 40.85 39.2701 40.62 86,837
10/09/2013 38.99 39.19 38.5204 38.91 104,898
10/08/2013 39.52 39.52 38.79 38.8 91,378
10/07/2013 39.41 39.759 39.32 39.4 60,899
10/04/2013 39.79 39.88 39.56 39.69 77,587
10/03/2013 40 40.18 39.6 39.81 96,108
10/02/2013 38.23 40 38 39.94 295,074
10/01/2013 38.29 38.58 38.15 38.58 78,764
09/30/2013 37.78 38.56 37.68 38.45 149,074
09/27/2013 38.24 38.46 37.89 38.29 46,371
09/26/2013 38.49 38.74 38.27 38.51 60,117
09/25/2013 37.86 38.49 37.82 38.35 107,510
09/24/2013 37.55 38.47 37.33 37.82 126,479
09/23/2013 37.7 37.79 37.19 37.55 122,463
09/20/2013 37.15 38.12 36.47 37.68 273,399
09/19/2013 37.21 37.3 36.69 36.99 48,392
09/18/2013 37.3 37.43 36.74 37.1 69,198
09/17/2013 37.12 37.42 37.07 37.37 54,466
09/16/2013 37.69 37.69 37.01 37.12 55,402
09/13/2013 38.04 38.21 37.07 37.43 36,457
09/12/2013 38.27 38.27 37.55 37.84 28,056
09/11/2013 38.35 38.65 37.86 38.4 58,353
09/10/2013 37.96 38.44 37.75 38.43 91,426
09/09/2013 37.37 37.9 37.21 37.85 43,162
09/06/2013 37.59 37.75 36.63 37.34 51,274
09/05/2013 37.8 38 36.93 37.36 107,418
09/04/2013 38.04 38.43 37.57 37.7 105,327
09/03/2013 38.27 38.61 37.53 38.1 48,250
08/30/2013 38.02 38.25 37.44 37.88 80,118
08/29/2013 37.83 38.4 37.75 38.15 43,884
08/28/2013 37.61 38.43 37.6 37.73 59,279
08/27/2013 37.98 38.2 37.16 37.72 148,309
08/26/2013 38.77 39 38.32 38.37 41,492
08/23/2013 38.8 38.91 38.53 38.81 39,333
08/22/2013 38.85 39.21 38.3901 38.8 43,917
08/21/2013 39.47 39.51 38.77 38.96 34,568
08/20/2013 39.5 39.81 39.35 39.63 65,276
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?