Nelnet Inc (NNI) Historical Stock Data
105.35 ↓0.95 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNI is down -0.01% a day on average. There have been 15 days where Nelnet Inc closed green and 15 days where NNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 105.91 | 105.35 | ↓$0.56 (-0.53%) | 103.62 | 106.41 | 93.33K |
| 2024-11-19 | 106.80 | 106.30 | ↓$0.50 (-0.47%) | 105.49 | 107.16 | 57.25K |
| 2024-11-18 | 109.07 | 107.07 | ↓$2.00 (-1.83%) | 106.99 | 109.87 | 57.29K |
| 2024-11-15 | 110.32 | 109.34 | ↓$0.98 (-0.89%) | 108.83 | 110.32 | 43.35K |
| 2024-11-14 | 109.82 | 109.64 | ↓$0.18 (-0.16%) | 109.64 | 113.76 | 78.58K |
| 2024-11-13 | 108.89 | 110.37 | ↑$1.48 (1.36%) | 108.89 | 111.50 | 61.34K |
| 2024-11-12 | 111.70 | 109.27 | ↓$2.43 (-2.18%) | 109.27 | 112.21 | 77.63K |
| 2024-11-11 | 113.78 | 111.69 | ↓$2.09 (-1.84%) | 110.75 | 113.78 | 64.61K |
| 2024-11-08 | 111.55 | 112.52 | ↑$0.97 (0.87%) | 110.00 | 115.76 | 128.80K |
| 2024-11-07 | 123.96 | 122.72 | ↓$1.24 (-1.00%) | 122.09 | 125.10 | 65.54K |
| 2024-11-06 | 123.21 | 124.92 | ↑$1.71 (1.39%) | 122.70 | 127.32 | 120.44K |
| 2024-11-05 | 114.82 | 116.70 | ↑$1.88 (1.64%) | 114.66 | 117.47 | 50.56K |
| 2024-11-04 | 113.85 | 114.89 | ↑$1.04 (0.91%) | 113.62 | 115.65 | 28.23K |
| 2024-11-01 | 113.34 | 114.51 | ↑$1.17 (1.03%) | 112.95 | 114.56 | 38.44K |
| 2024-10-31 | 114.32 | 112.70 | ↓$1.62 (-1.42%) | 112.70 | 114.75 | 47.88K |
| 2024-10-30 | 113.36 | 114.39 | ↑$1.03 (0.91%) | 113.24 | 115.83 | 33.49K |
| 2024-10-29 | 113.19 | 113.98 | ↑$0.79 (0.70%) | 113.19 | 114.00 | 24.21K |
| 2024-10-28 | 112.75 | 113.66 | ↑$0.91 (0.81%) | 112.30 | 114.83 | 47.91K |
| 2024-10-25 | 113.71 | 112.34 | ↓$1.37 (-1.20%) | 111.85 | 113.90 | 35.59K |
| 2024-10-24 | 112.95 | 112.69 | ↓$0.26 (-0.23%) | 112.01 | 112.97 | 29.66K |
| 2024-10-23 | 111.85 | 112.95 | ↑$1.10 (0.98%) | 111.76 | 113.12 | 35.33K |
| 2024-10-22 | 111.80 | 112.61 | ↑$0.81 (0.72%) | 111.78 | 112.72 | 30.35K |
| 2024-10-21 | 114.12 | 112.22 | ↓$1.90 (-1.66%) | 112.02 | 114.12 | 41.07K |
| 2024-10-18 | 115.58 | 114.46 | ↓$1.12 (-0.97%) | 114.08 | 115.58 | 30.74K |
| 2024-10-17 | 115.00 | 115.33 | ↑$0.33 (0.29%) | 114.14 | 115.39 | 40.93K |
| 2024-10-16 | 113.69 | 115.21 | ↑$1.52 (1.34%) | 112.91 | 115.41 | 38.14K |
| 2024-10-15 | 113.24 | 112.77 | ↓$0.47 (-0.42%) | 112.51 | 114.23 | 41.84K |
| 2024-10-14 | 112.42 | 112.72 | ↑$0.30 (0.27%) | 111.57 | 113.07 | 27.34K |
| 2024-10-11 | 111.29 | 112.66 | ↑$1.37 (1.23%) | 111.29 | 112.66 | 27.82K |
| 2024-10-10 | 111.31 | 111.30 | ↓$0.01 (-0.01%) | 110.82 | 111.63 | 27.01K |
Create an account or log in to view more rows.
$NNI hello
please hold.
$NNI come to papa
$NNI we need to get moving
$NNI strong move here
$NNI News Plz.....
$NNI Bullish !!! Can’t wait for Monday!!
$NNI It's happening!
$NNI puts r going to print tomorrow
$NNI Very bullish action
$NNI hang tight
ignore fud and buy dips if you can
everyone be okay????