NYSE - Delayed Quote USD

Nelnet, Inc. (NNI)

Compare
107.95 -1.21 (-1.11%)
At close: December 13 at 4:00:02 PM EST
107.95 0.00 (0.00%)
After hours: December 13 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 108.92 109.82 107.17 107.95 107.95 38,800
Dec 12, 2024 109.17 109.80 108.62 109.16 109.16 45,200
Dec 11, 2024 109.23 109.66 108.46 108.93 108.93 61,700
Dec 10, 2024 108.08 109.75 107.42 108.17 108.17 45,800
Dec 9, 2024 108.74 109.39 107.80 108.30 108.30 60,800
Dec 6, 2024 107.77 108.59 106.90 108.52 108.52 55,500
Dec 5, 2024 108.97 110.04 107.85 107.85 107.85 41,400
Dec 4, 2024 108.60 109.32 107.81 109.13 109.13 54,600
Dec 3, 2024 110.52 111.72 108.26 108.36 108.36 45,200
Dec 2, 2024 0.28 Dividend
Dec 2, 2024 108.91 110.80 108.23 109.89 109.89 65,400
Nov 29, 2024 109.78 110.04 108.76 108.92 108.64 30,100
Nov 27, 2024 108.80 110.03 108.36 108.76 108.48 42,200
Nov 26, 2024 108.79 109.42 108.05 109.01 108.73 46,300
Nov 25, 2024 108.57 110.65 108.57 109.57 109.29 61,300
Nov 22, 2024 106.07 108.14 106.07 107.93 107.65 46,000
Nov 21, 2024 105.00 106.78 105.00 105.92 105.65 46,600
Nov 20, 2024 105.91 106.41 103.62 105.35 105.08 93,300
Nov 19, 2024 106.80 107.16 105.49 106.30 106.03 57,300
Nov 18, 2024 109.07 109.87 106.99 107.07 106.79 57,300
Nov 15, 2024 110.32 110.32 108.83 109.34 109.06 43,300
Nov 14, 2024 109.82 113.76 109.64 109.64 109.36 78,600
Nov 13, 2024 108.89 111.50 108.89 110.37 110.09 61,300
Nov 12, 2024 111.70 112.21 109.27 109.27 108.99 77,600
Nov 11, 2024 113.78 113.78 110.75 111.69 111.40 64,600
Nov 8, 2024 111.55 115.76 110.00 112.52 112.23 128,800
Nov 7, 2024 123.96 125.10 122.09 122.72 122.40 65,500
Nov 6, 2024 123.21 127.32 122.70 124.92 124.60 120,400
Nov 5, 2024 114.82 117.47 114.66 116.70 116.40 50,600
Nov 4, 2024 113.85 115.65 113.62 114.89 114.59 28,200
Nov 1, 2024 113.34 114.56 112.95 114.51 114.22 38,400
Oct 31, 2024 114.32 114.75 112.70 112.70 112.41 47,900
Oct 30, 2024 113.36 115.83 113.24 114.39 114.10 33,500
Oct 29, 2024 113.19 114.00 113.19 113.98 113.69 24,200
Oct 28, 2024 112.75 114.83 112.30 113.66 113.37 47,900
Oct 25, 2024 113.71 113.90 111.85 112.34 112.05 35,600
Oct 24, 2024 112.95 112.97 112.01 112.69 112.40 29,700
Oct 23, 2024 111.85 113.12 111.76 112.95 112.66 35,300
Oct 22, 2024 111.80 112.72 111.78 112.61 112.32 30,400
Oct 21, 2024 114.12 114.12 112.02 112.22 111.93 41,100
Oct 18, 2024 115.58 115.58 114.08 114.46 114.17 30,700
Oct 17, 2024 115.00 115.39 114.14 115.33 115.03 40,900
Oct 16, 2024 113.69 115.41 112.91 115.21 114.91 38,100
Oct 15, 2024 113.24 114.23 112.51 112.77 112.48 41,800
Oct 14, 2024 112.42 113.07 111.57 112.72 112.43 27,300
Oct 11, 2024 111.29 112.66 111.29 112.66 112.37 27,800
Oct 10, 2024 111.31 111.63 110.82 111.30 111.01 27,000
Oct 9, 2024 110.92 112.65 110.92 112.28 111.99 32,700
Oct 8, 2024 112.32 112.35 111.21 111.34 111.05 61,400
Oct 7, 2024 112.31 112.59 111.27 111.75 111.46 41,300
Oct 4, 2024 112.18 112.99 111.31 112.97 112.68 46,100
Oct 3, 2024 110.58 111.36 110.25 111.36 111.07 33,000
Oct 2, 2024 111.41 111.79 110.89 111.51 111.22 35,300
Oct 1, 2024 112.64 113.30 111.14 111.15 110.86 54,600
Sep 30, 2024 111.39 113.31 111.38 113.28 112.99 42,600
Sep 27, 2024 113.13 113.76 111.04 111.94 111.65 36,400
Sep 26, 2024 111.50 112.36 111.12 112.30 112.01 53,000
Sep 25, 2024 111.50 111.83 110.80 110.82 110.54 62,300
Sep 24, 2024 113.55 113.65 111.50 111.55 111.26 110,700
Sep 23, 2024 113.27 114.31 112.73 113.54 113.25 94,500
Sep 20, 2024 114.47 114.47 112.47 112.94 112.65 183,500
Sep 19, 2024 115.00 115.59 113.67 114.95 114.65 100,500
Sep 18, 2024 113.42 116.13 113.15 113.28 112.99 112,900
Sep 17, 2024 115.27 115.38 113.53 113.87 113.58 43,300
Sep 16, 2024 113.25 115.19 112.59 114.32 114.03 65,800
Sep 13, 2024 112.29 113.52 112.10 112.98 112.69 43,300
Sep 12, 2024 110.63 111.52 110.11 111.08 110.79 37,900
Sep 11, 2024 108.94 110.15 107.81 110.02 109.74 54,300
Sep 10, 2024 110.10 110.36 108.94 109.83 109.55 46,400
Sep 9, 2024 111.26 111.55 109.73 109.82 109.54 90,200
Sep 6, 2024 111.16 111.40 110.49 110.61 110.33 56,900
Sep 5, 2024 112.71 112.71 111.00 111.69 111.40 55,100
Sep 4, 2024 112.15 113.57 111.72 111.84 111.55 41,300
Sep 3, 2024 114.61 114.71 112.26 112.40 112.11 37,600
Aug 30, 2024 0.28 Dividend
Aug 30, 2024 114.94 115.61 113.95 115.58 115.28 60,600
Aug 29, 2024 114.67 115.16 113.42 114.98 114.41 59,100
Aug 28, 2024 113.35 114.13 112.72 113.93 113.36 60,300
Aug 27, 2024 112.54 113.99 112.35 113.40 112.83 39,400
Aug 26, 2024 113.59 114.00 111.86 112.12 111.56 52,300
Aug 23, 2024 110.18 113.52 110.18 112.52 111.96 46,800
Aug 22, 2024 110.00 110.37 108.84 109.43 108.88 23,900
Aug 21, 2024 109.30 110.32 108.69 109.87 109.32 33,300
Aug 20, 2024 110.76 110.76 109.19 109.30 108.75 34,900
Aug 19, 2024 110.01 110.85 110.01 110.75 110.20 28,600
Aug 16, 2024 109.96 110.35 109.51 110.15 109.60 53,800
Aug 15, 2024 110.48 110.48 109.44 109.80 109.25 46,400
Aug 14, 2024 108.12 109.26 107.99 108.78 108.24 41,300
Aug 13, 2024 107.03 109.53 106.81 108.64 108.10 61,000
Aug 12, 2024 107.73 107.73 105.89 106.23 105.70 55,800
Aug 9, 2024 107.47 109.93 106.42 107.00 106.47 54,200
Aug 8, 2024 106.68 107.55 106.41 107.34 106.80 37,900
Aug 7, 2024 106.01 106.89 105.35 105.84 105.31 34,600
Aug 6, 2024 104.17 106.24 102.91 105.44 104.91 48,300
Aug 5, 2024 104.86 105.61 103.08 104.65 104.13 63,800
Aug 2, 2024 107.72 108.90 106.86 107.58 107.04 58,400
Aug 1, 2024 111.82 112.48 110.12 110.72 110.17 51,500
Jul 31, 2024 113.06 114.26 112.71 112.71 112.15 59,200
Jul 30, 2024 112.98 113.82 112.83 113.28 112.71 36,600
Jul 29, 2024 113.00 113.00 110.99 112.33 111.77 44,200
Jul 26, 2024 113.12 113.12 112.17 112.69 112.13 39,600
Jul 25, 2024 111.21 113.21 111.21 112.32 111.76 69,300
Jul 24, 2024 111.00 112.50 110.65 111.23 110.67 55,000
Jul 23, 2024 110.60 112.38 110.25 111.26 110.70 58,000
Jul 22, 2024 109.62 110.87 109.16 110.80 110.25 45,500
Jul 19, 2024 109.69 109.86 108.75 109.62 109.07 63,200
Jul 18, 2024 110.68 112.57 109.39 109.66 109.11 58,000
Jul 17, 2024 109.56 111.81 109.36 111.33 110.77 94,000
Jul 16, 2024 108.43 110.75 108.43 110.48 109.93 83,900
Jul 15, 2024 107.00 109.31 106.55 108.03 107.49 93,000
Jul 12, 2024 105.47 106.61 105.47 106.13 105.60 89,400
Jul 11, 2024 103.91 105.35 103.50 104.71 104.19 65,800
Jul 10, 2024 102.02 102.53 101.45 102.33 101.82 28,000
Jul 9, 2024 101.57 102.03 100.47 101.61 101.10 47,200
Jul 8, 2024 102.69 103.30 101.53 101.83 101.32 44,300
Jul 5, 2024 101.33 102.20 101.33 101.84 101.33 42,000
Jul 3, 2024 103.08 103.08 101.55 101.85 101.34 19,500
Jul 2, 2024 100.81 103.01 100.35 102.79 102.28 75,900
Jul 1, 2024 101.32 101.40 100.54 100.81 100.31 50,100
Jun 28, 2024 101.38 101.55 100.01 100.86 100.36 342,200
Jun 27, 2024 101.95 102.08 100.28 100.54 100.04 46,600
Jun 26, 2024 99.29 101.68 99.29 101.47 100.96 66,600
Jun 25, 2024 99.75 100.27 98.96 99.91 99.41 167,200
Jun 24, 2024 100.54 100.65 99.52 99.96 99.46 135,100
Jun 21, 2024 100.31 100.68 99.98 100.14 99.64 208,000
Jun 20, 2024 100.97 101.32 99.80 100.15 99.65 138,100
Jun 18, 2024 99.84 101.35 98.90 101.23 100.72 203,500
Jun 17, 2024 97.65 99.77 97.13 99.63 99.13 114,900
Jun 14, 2024 97.87 98.74 97.35 97.81 97.32 105,800
Jun 13, 2024 99.64 99.86 98.48 99.35 98.85 71,300
Jun 12, 2024 101.19 101.19 99.83 100.21 99.71 60,200
Jun 11, 2024 99.39 99.96 98.99 99.26 98.76 64,900
Jun 10, 2024 99.89 100.31 99.46 100.09 99.59 62,000
Jun 7, 2024 101.03 101.32 100.04 100.69 100.19 64,100
Jun 6, 2024 101.73 102.06 101.04 101.87 101.36 58,100
Jun 5, 2024 102.26 102.62 100.66 102.27 101.76 57,400
Jun 4, 2024 103.00 103.26 101.29 101.64 101.13 86,500
Jun 3, 2024 104.70 104.70 101.20 103.00 102.49 91,500
May 31, 2024 0.28 Dividend
May 31, 2024 104.00 104.20 102.92 103.66 103.14 109,500
May 30, 2024 104.17 105.03 103.34 104.23 103.43 52,300
May 29, 2024 104.15 104.88 103.58 103.75 102.95 66,300
May 28, 2024 105.75 106.04 104.84 105.24 104.43 76,400
May 24, 2024 106.67 107.14 105.37 105.68 104.87 43,200
May 23, 2024 107.61 107.61 105.79 106.14 105.33 64,600
May 22, 2024 107.94 108.32 106.36 107.91 107.08 65,000
May 21, 2024 107.62 108.24 107.49 108.03 107.20 64,600
May 20, 2024 110.05 110.37 107.37 107.98 107.15 91,900
May 17, 2024 110.08 110.41 109.75 110.23 109.38 55,400
May 16, 2024 110.54 110.68 108.81 109.54 108.70 47,700
May 15, 2024 110.01 110.70 109.28 110.66 109.81 113,800
May 14, 2024 104.90 110.28 104.85 110.18 109.33 154,500
May 13, 2024 109.16 109.16 102.30 103.26 102.47 121,900
May 10, 2024 103.00 109.76 100.97 109.19 108.35 183,800
May 9, 2024 96.84 98.83 96.13 98.55 97.79 87,600
May 8, 2024 95.70 96.82 95.60 96.74 96.00 67,600
May 7, 2024 97.51 97.89 96.32 96.32 95.58 71,000
May 6, 2024 97.02 97.72 97.02 97.54 96.79 55,300
May 3, 2024 96.56 96.80 95.95 96.57 95.83 58,800
May 2, 2024 95.00 95.96 95.00 95.90 95.16 67,600
May 1, 2024 94.62 95.26 94.52 94.62 93.89 69,100
Apr 30, 2024 94.09 94.92 93.69 94.18 93.46 76,900
Apr 29, 2024 95.18 95.27 94.37 94.38 93.66 67,200
Apr 26, 2024 94.20 95.11 94.17 94.82 94.09 73,600
Apr 25, 2024 94.69 94.69 93.59 94.15 93.43 108,500
Apr 24, 2024 94.20 95.34 94.20 94.94 94.21 70,900
Apr 23, 2024 94.37 95.30 94.37 94.88 94.15 66,400
Apr 22, 2024 95.72 95.72 94.52 94.52 93.79 101,200
Apr 19, 2024 94.37 95.40 94.37 95.32 94.59 91,400
Apr 18, 2024 94.20 95.18 94.20 94.41 93.69 96,800
Apr 17, 2024 93.59 94.56 93.59 94.00 93.28 81,700
Apr 16, 2024 93.32 94.08 92.79 93.17 92.46 68,600
Apr 15, 2024 94.76 95.26 93.61 93.85 93.13 75,200
Apr 12, 2024 93.75 95.00 93.67 94.55 93.82 95,300
Apr 11, 2024 93.22 94.56 92.34 94.37 93.65 85,300
Apr 10, 2024 94.05 94.11 92.24 93.23 92.51 93,900
Apr 9, 2024 94.70 95.28 94.55 95.28 94.55 67,600
Apr 8, 2024 93.91 95.12 93.91 94.34 93.62 72,900
Apr 5, 2024 93.60 94.30 92.82 93.65 92.93 113,700
Apr 4, 2024 95.09 95.29 93.60 93.66 92.94 102,800
Apr 3, 2024 93.44 94.93 93.44 94.61 93.88 81,100
Apr 2, 2024 93.12 93.95 92.56 93.52 92.80 81,600
Apr 1, 2024 94.98 94.98 93.03 93.57 92.85 103,500
Mar 28, 2024 93.30 94.71 93.30 94.65 93.92 180,100
Mar 27, 2024 92.99 93.77 92.85 93.33 92.61 89,700
Mar 26, 2024 92.77 92.77 91.67 92.58 91.87 96,800
Mar 25, 2024 91.06 92.61 91.06 92.24 91.53 95,100
Mar 22, 2024 90.80 91.87 90.68 91.06 90.36 90,900
Mar 21, 2024 90.67 91.79 90.08 90.51 89.82 95,900
Mar 20, 2024 88.53 90.73 88.53 90.60 89.90 107,700
Mar 19, 2024 87.48 89.23 87.48 88.93 88.25 114,900
Mar 18, 2024 87.44 88.52 87.02 87.37 86.70 120,700
Mar 15, 2024 87.10 88.78 87.10 87.90 87.23 156,600
Mar 14, 2024 88.52 88.52 87.25 87.61 86.94 106,100
Mar 13, 2024 87.88 89.30 87.88 88.77 88.09 97,900
Mar 12, 2024 88.15 89.02 87.80 88.32 87.64 90,900
Mar 11, 2024 88.07 88.75 88.07 88.36 87.68 98,100
Mar 8, 2024 88.24 89.59 87.84 88.63 87.95 94,000
Mar 7, 2024 87.15 88.62 87.13 87.78 87.11 91,600
Mar 6, 2024 87.63 87.84 86.64 86.68 86.01 97,500
Mar 5, 2024 86.28 88.42 86.28 87.00 86.33 130,900
Mar 4, 2024 85.50 87.18 85.50 86.78 86.11 114,500
Mar 1, 2024 85.66 86.34 85.50 85.50 84.84 82,800
Feb 29, 2024 0.28 Dividend
Feb 29, 2024 85.25 86.67 84.83 85.87 85.21 103,900
Feb 28, 2024 86.28 88.13 83.75 84.96 84.03 249,200
Feb 27, 2024 88.25 88.98 87.47 88.73 87.76 81,300
Feb 26, 2024 89.09 89.70 88.22 88.24 87.27 69,900
Feb 23, 2024 89.98 90.49 89.38 89.45 88.47 48,200
Feb 22, 2024 88.74 89.73 88.45 89.69 88.71 68,500
Feb 21, 2024 88.83 89.22 88.66 89.07 88.10 57,400
Feb 20, 2024 89.02 90.52 88.98 88.98 88.01 67,900
Feb 16, 2024 92.00 92.00 89.83 89.88 88.90 78,800
Feb 15, 2024 91.05 91.88 90.73 91.86 90.85 75,500
Feb 14, 2024 90.24 90.96 89.90 90.88 89.89 87,900
Feb 13, 2024 89.16 89.88 88.50 89.80 88.82 97,500
Feb 12, 2024 89.49 91.25 89.39 90.72 89.73 107,600
Feb 9, 2024 88.65 89.28 87.99 89.16 88.18 78,100
Feb 8, 2024 87.61 88.48 87.61 88.31 87.34 80,000
Feb 7, 2024 88.96 88.96 87.66 87.99 87.03 72,000
Feb 6, 2024 88.41 89.16 88.21 88.46 87.49 59,400
Feb 5, 2024 88.00 88.75 87.37 88.62 87.65 90,800
Feb 2, 2024 88.27 88.51 87.67 88.12 87.16 50,300
Feb 1, 2024 87.30 88.56 87.21 88.50 87.53 71,500
Jan 31, 2024 88.50 88.87 86.91 87.13 86.18 95,800
Jan 30, 2024 88.25 88.69 88.23 88.50 87.53 32,000
Jan 29, 2024 88.00 88.64 88.00 88.30 87.33 62,000
Jan 26, 2024 88.66 89.28 87.75 88.16 87.20 66,400
Jan 25, 2024 86.99 88.45 85.62 88.20 87.23 184,800
Jan 24, 2024 86.94 86.94 85.92 86.07 85.13 119,200
Jan 23, 2024 87.86 87.94 86.07 86.23 85.29 67,100
Jan 22, 2024 86.86 87.74 86.86 87.20 86.25 52,500
Jan 19, 2024 86.11 86.30 84.75 86.26 85.32 65,900
Jan 18, 2024 83.09 86.23 83.09 85.90 84.96 105,700
Jan 17, 2024 82.80 83.28 82.59 82.94 82.03 79,200
Jan 16, 2024 82.75 83.46 82.58 82.97 82.06 103,800
Jan 12, 2024 83.61 84.25 82.48 83.04 82.13 136,800
Jan 11, 2024 83.23 83.33 82.22 82.89 81.98 103,300
Jan 10, 2024 83.01 83.98 83.01 83.50 82.59 99,400
Jan 9, 2024 83.64 84.06 83.10 83.29 82.38 87,200
Jan 8, 2024 84.48 85.00 84.22 84.74 83.81 80,000
Jan 5, 2024 85.54 86.42 84.46 84.52 83.60 85,900
Jan 4, 2024 85.37 86.62 85.37 85.95 85.01 48,900
Jan 3, 2024 87.38 87.38 85.68 85.71 84.77 62,600
Jan 2, 2024 87.56 88.26 87.34 87.90 86.94 48,600
Dec 29, 2023 88.50 89.05 87.85 88.22 87.25 64,100
Dec 28, 2023 88.11 88.90 88.11 88.58 87.61 73,500
Dec 27, 2023 88.53 88.97 87.58 88.17 87.21 53,300
Dec 26, 2023 87.58 89.12 87.45 88.36 87.39 78,800
Dec 22, 2023 88.00 88.25 87.38 87.38 86.42 54,300
Dec 21, 2023 86.31 87.85 85.61 87.79 86.83 77,500
Dec 20, 2023 88.27 89.07 85.79 86.13 85.19 117,900
Dec 19, 2023 87.62 88.11 87.48 87.89 86.93 59,700
Dec 18, 2023 87.74 88.05 86.91 87.15 86.20 59,800
Dec 15, 2023 88.00 88.71 86.53 87.87 86.91 397,300
Dec 14, 2023 88.89 89.19 86.92 87.61 86.65 81,000

Related Tickers

AGM-PD Federal Agricultural Mortgage Corporation
22.97
-0.65%
 
AGM-A Federal Agricultural Mortgage Corporation
165.26
+2.01%
 
ATLC Atlanticus Holdings Corporation
60.39
-0.67%
 
SLM SLM Corporation
27.18
-0.18%
 
PRAA PRA Group, Inc.
21.11
-1.77%
 
WRLD World Acceptance Corporation
117.82
+0.50%
 
SLMBP SLM Corporation
74.00
-0.21%
 
FCFS FirstCash Holdings, Inc.
106.30
-2.12%
 
NAVI Navient Corporation
14.82
-1.92%
 
EDEN.PA Edenred SE
30.70
+0.20%