Nelnet Inc (NNI) Historical Stock Data
105.85 ↓0.26 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NNI is down -0.27% a day on average. There have been 13 days where Nelnet Inc closed green and 17 days where NNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 105.44 | 105.85 | ↑$0.41 (0.39%) | 105.44 | 107.88 | 112.64K |
| 2024-12-19 | 105.98 | 106.11 | ↑$0.13 (0.12%) | 104.63 | 109.70 | 91.85K |
| 2024-12-18 | 107.30 | 104.32 | ↓$2.98 (-2.78%) | 104.31 | 108.80 | 95.75K |
| 2024-12-17 | 108.31 | 107.36 | ↓$0.95 (-0.88%) | 107.00 | 108.37 | 60.79K |
| 2024-12-16 | 107.78 | 107.96 | ↑$0.18 (0.17%) | 107.78 | 108.98 | 68.98K |
| 2024-12-13 | 108.92 | 107.95 | ↓$0.97 (-0.89%) | 107.17 | 109.82 | 38.80K |
| 2024-12-12 | 109.17 | 109.16 | ↓$0.01 (-0.01%) | 108.62 | 109.80 | 45.16K |
| 2024-12-11 | 109.23 | 108.93 | ↓$0.30 (-0.27%) | 108.46 | 109.66 | 61.72K |
| 2024-12-10 | 108.08 | 108.17 | ↑$0.09 (0.08%) | 107.42 | 109.75 | 45.81K |
| 2024-12-09 | 108.74 | 108.30 | ↓$0.44 (-0.40%) | 107.80 | 109.39 | 60.85K |
| 2024-12-06 | 107.77 | 108.52 | ↑$0.75 (0.70%) | 106.90 | 108.59 | 55.47K |
| 2024-12-05 | 108.97 | 107.85 | ↓$1.12 (-1.03%) | 107.85 | 110.04 | 41.42K |
| 2024-12-04 | 108.60 | 109.13 | ↑$0.53 (0.49%) | 107.81 | 109.32 | 54.60K |
| 2024-12-03 | 110.52 | 108.36 | ↓$2.16 (-1.95%) | 108.26 | 111.72 | 45.22K |
| 2024-12-02 | 108.91 | 109.89 | ↑$0.98 (0.90%) | 108.23 | 110.80 | 65.38K |
| 2024-11-29 | 109.78 | 108.92 | ↓$0.86 (-0.78%) | 108.76 | 110.04 | 30.11K |
| 2024-11-27 | 108.80 | 108.76 | ↓$0.04 (-0.04%) | 108.36 | 110.03 | 42.25K |
| 2024-11-26 | 108.79 | 109.01 | ↑$0.22 (0.20%) | 108.05 | 109.42 | 46.27K |
| 2024-11-25 | 108.57 | 109.57 | ↑$1.00 (0.92%) | 108.57 | 110.65 | 61.33K |
| 2024-11-22 | 106.07 | 107.93 | ↑$1.86 (1.75%) | 106.07 | 108.14 | 45.99K |
| 2024-11-21 | 105.00 | 105.92 | ↑$0.92 (0.88%) | 105.00 | 106.78 | 46.55K |
| 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 |
Create an account or log in to view more rows.
$NNI my put options are fine
$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