Nelnet, Inc. Historical Stock Prices

NNI 
$43.59
*  
0.05
 negative 
0.11%
Get NNI Alerts
*Delayed - data as of Apr. 21, 2014 12:44 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NNI Real Time
 
 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:44  43.35  44.20  43.16  43.59 28,299
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
08/19/2013 39.41 39.98 39.395 39.48 40,745
08/16/2013 39.82 39.95 39.04 39.34 91,694
08/15/2013 40.58 40.65 39.66 40.05 64,881
08/14/2013 41.1 41.47 40.89 40.95 54,963
08/13/2013 40.89 41.19 40.66 41.14 79,842
08/12/2013 40.12 40.95 40.12 40.74 58,620
08/09/2013 40.1 41.74 40.1 40.4 144,275
08/08/2013 38.42 38.97 38.01 38.57 54,093
08/07/2013 38.17 38.53 38.1 38.31 32,678
08/06/2013 39.09 39.575 38.22 38.29 45,520
08/05/2013 39.405 39.405 38.97 39.09 41,598
08/02/2013 39.32 39.65 38.72 39.22 41,843
08/01/2013 39.11 39.57 38.81 39.49 36,266
07/31/2013 38.44 39.24 38.32 38.88 73,646
07/30/2013 38.64 38.84 38.0825 38.4 30,800
07/29/2013 39.21 39.21 38.37 38.46 36,975
07/26/2013 38.88 39.435 38.7 39.32 40,700
07/25/2013 39.75 39.75 39.06 39.18 67,793
07/24/2013 40.05 40.1499 39.56 39.82 36,304
07/23/2013 40.36 40.36 39.78 40 56,359
07/22/2013 40.07 40.33 39.99 40.2 46,714
07/19/2013 40.3 40.34 39.65 40.13 48,038
07/18/2013 39.52 40.465 39.52 40.3 81,212
07/17/2013 39.49 39.74 39.15 39.3 80,136
07/16/2013 39.39 39.525 39.18 39.39 59,726
07/15/2013 39.35 39.82 39.07 39.39 64,225
07/12/2013 38.51 39.47 38.3 39.4 95,994
07/11/2013 38.77 38.79 38.18 38.62 54,937
07/10/2013 38.83 39.21 37.94 38.29 55,665
07/09/2013 38.16 39.23 37.98 38.74 149,696
07/08/2013 37.94 38.39 37.76 37.9 68,772
07/05/2013 38.23 38.23 37.4 37.91 61,214
07/03/2013 37.04 37.99 36.97 37.75 57,270
07/02/2013 37.5 37.712 36.846 37.23 102,587
07/01/2013 36.06 37.51 36.06 37.45 97,496
06/28/2013 36.57 36.57 35.92 36.09 208,216
06/27/2013 35.91 36.68 35.78 36.66 90,219
06/26/2013 36.05 36.05 35.43 35.8 55,666
06/25/2013 35.816 36.07 35.77 35.9 106,748
06/24/2013 35.63 35.89 35.4 35.62 112,339
06/21/2013 36.34 36.34 35.52 35.92 293,110
06/20/2013 35.77 36.26 35.66 36.19 130,098
06/19/2013 37.42 37.6 36.22 36.3 130,072
06/18/2013 37.56 37.8 37.02 37.37 97,196
06/17/2013 37.54 37.9 37.26 37.49 114,170
06/14/2013 38.25 38.69 37.57 37.6 66,931
06/13/2013 38 38.77 37.9 38.57 62,562
06/12/2013 38.22 38.24 37.84 38.12 62,492
06/11/2013 37.97 38.3 37.35 38.1 98,610
06/10/2013 38.5 38.64 37.9775 38.25 155,898
06/07/2013 38.2 38.68 36.96 38.42 138,353
06/06/2013 38.37 38.69 38.07 38.52 97,841
06/05/2013 38.05 38.58 36.96 38.29 159,101
06/04/2013 39.44 39.62 39.09 39.38 124,018
06/03/2013 39.28 39.83 38.82 39.44 172,211
05/31/2013 39.11 39.59 39.03 39.06 42,525
05/30/2013 39.25 39.91 39.25 39.38 54,744
05/29/2013 39.09 39.34 38.81 39.14 93,724
05/28/2013 38.68 39.98 38.68 39.27 228,140
05/24/2013 38.02 38.6 37.96 38.5 96,314
05/23/2013 37.71 38.3 37.342 38.1 120,894
05/22/2013 37.75 38.3325 37.75 38.12 130,499
05/21/2013 37.64 37.84 37.38 37.8 65,414
05/20/2013 37.13 37.72 36.988 37.51 50,797
05/17/2013 36.37 37.34 36.31 37.13 110,020
05/16/2013 36.88 37.09 36.02 36.29 112,121
05/15/2013 36.18 36.99 36.08 36.9 114,915
05/14/2013 35.56 36.35 35.41 36.32 163,796
05/13/2013 34.81 35.54 34.795 35.45 173,904
05/10/2013 35.23 35.5 34.19 34.64 84,332
05/09/2013 35.33 35.48 35 35.13 45,360
05/08/2013 35.49 35.49 35.21 35.45 40,015
05/07/2013 34.93 35.5 34.78 35.45 55,773
05/06/2013 34.93 35.49 34.82 34.93 48,402
05/03/2013 34.74 35.33 34.58 35.01 62,263
05/02/2013 33.6 34.38 33.6 34.2 42,983
05/01/2013 33.03 33.89 33.03 33.47 131,274
04/30/2013 34.12 34.12 33.79 34 42,168
04/29/2013 33.75 34.19 33.51 34.12 31,994
04/26/2013 34.19 34.19 33.2235 33.51 60,197
04/25/2013 34.32 34.66 34.1 34.2 58,069
04/24/2013 34.11 34.25 33.74 34.13 37,690
04/23/2013 33.8 34.15 33.26 34.13 50,048
04/22/2013 34.09 34.09 33.22 33.57 44,394
04/19/2013 33.41 34.11 33.41 33.92 79,427
04/18/2013 32.58 33.7 32.42 33.36 144,385
04/17/2013 32.21 32.62 31.76 32.45 104,766
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 your brokers before you trade


Want to trade FX?