NYSE - Nasdaq Real Time Price USD

Nelnet, Inc. (NNI)

93.84 -1.10 (-1.16%)
As of 11:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 94.69 94.62 93.60 93.84 93.84 11,499
Apr 24, 2024 94.20 95.34 94.20 94.94 94.94 70,900
Apr 23, 2024 94.37 95.30 94.37 94.88 94.88 66,400
Apr 22, 2024 95.72 95.72 94.52 94.52 94.52 101,200
Apr 19, 2024 94.37 95.40 94.37 95.32 95.32 91,400
Apr 18, 2024 94.20 95.18 94.20 94.41 94.41 96,800
Apr 17, 2024 93.59 94.56 93.59 94.00 94.00 81,700
Apr 16, 2024 93.32 94.08 92.79 93.17 93.17 68,600
Apr 15, 2024 94.76 95.26 93.61 93.85 93.85 75,200
Apr 12, 2024 93.75 95.00 93.67 94.55 94.55 95,300
Apr 11, 2024 93.22 94.56 92.34 94.37 94.37 85,300
Apr 10, 2024 94.05 94.11 92.24 93.23 93.23 93,900
Apr 9, 2024 94.70 95.28 94.55 95.28 95.28 67,600
Apr 8, 2024 93.91 95.12 93.91 94.34 94.34 72,900
Apr 5, 2024 93.60 94.30 92.82 93.65 93.65 113,700
Apr 4, 2024 95.09 95.29 93.60 93.66 93.66 102,800
Apr 3, 2024 93.44 94.93 93.44 94.61 94.61 81,100
Apr 2, 2024 93.12 93.95 92.56 93.52 93.52 81,600
Apr 1, 2024 94.98 94.98 93.03 93.57 93.57 103,500
Mar 28, 2024 93.30 94.71 93.30 94.65 94.65 180,100
Mar 27, 2024 92.99 93.77 92.85 93.33 93.33 89,700
Mar 26, 2024 92.77 92.77 91.67 92.58 92.58 96,800
Mar 25, 2024 91.06 92.61 91.06 92.24 92.24 95,100
Mar 22, 2024 90.80 91.87 90.68 91.06 91.06 90,900
Mar 21, 2024 90.67 91.79 90.08 90.51 90.51 95,900
Mar 20, 2024 88.53 90.73 88.53 90.60 90.60 107,700
Mar 19, 2024 87.48 89.23 87.48 88.93 88.93 114,900
Mar 18, 2024 87.44 88.52 87.02 87.37 87.37 120,700
Mar 15, 2024 87.10 88.78 87.10 87.90 87.90 156,600
Mar 14, 2024 88.52 88.52 87.25 87.61 87.61 106,100
Mar 13, 2024 87.88 89.30 87.88 88.77 88.77 97,900
Mar 12, 2024 88.15 89.02 87.80 88.32 88.32 90,900
Mar 11, 2024 88.07 88.75 88.07 88.36 88.36 98,100
Mar 8, 2024 88.24 89.59 87.84 88.63 88.63 94,000
Mar 7, 2024 87.15 88.62 87.13 87.78 87.78 91,600
Mar 6, 2024 87.63 87.84 86.64 86.68 86.68 97,500
Mar 5, 2024 86.28 88.42 86.28 87.00 87.00 130,900
Mar 4, 2024 85.50 87.18 85.50 86.78 86.78 114,500
Mar 1, 2024 85.66 86.34 85.50 85.50 85.50 82,800
Feb 29, 2024 0.28 Dividend
Feb 29, 2024 85.25 86.67 84.83 85.87 85.87 103,900
Feb 28, 2024 86.28 88.13 83.75 84.96 84.68 249,200
Feb 27, 2024 88.25 88.98 87.47 88.73 88.44 81,300
Feb 26, 2024 89.09 89.70 88.22 88.24 87.95 69,900
Feb 23, 2024 89.98 90.49 89.38 89.45 89.16 48,200
Feb 22, 2024 88.74 89.73 88.45 89.69 89.39 68,500
Feb 21, 2024 88.83 89.22 88.66 89.07 88.78 57,400
Feb 20, 2024 89.02 90.52 88.98 88.98 88.69 67,900
Feb 16, 2024 92.00 92.00 89.83 89.88 89.58 78,800
Feb 15, 2024 91.05 91.88 90.73 91.86 91.56 75,500
Feb 14, 2024 90.24 90.96 89.90 90.88 90.58 87,900
Feb 13, 2024 89.16 89.88 88.50 89.80 89.50 97,500
Feb 12, 2024 89.49 91.25 89.39 90.72 90.42 107,600
Feb 9, 2024 88.65 89.28 87.99 89.16 88.87 78,100
Feb 8, 2024 87.61 88.48 87.61 88.31 88.02 80,000
Feb 7, 2024 88.96 88.96 87.66 87.99 87.70 72,000
Feb 6, 2024 88.41 89.16 88.21 88.46 88.17 59,400
Feb 5, 2024 88.00 88.75 87.37 88.62 88.33 90,800
Feb 2, 2024 88.27 88.51 87.67 88.12 87.83 50,300
Feb 1, 2024 87.30 88.56 87.21 88.50 88.21 71,500
Jan 31, 2024 88.50 88.87 86.91 87.13 86.84 95,800
Jan 30, 2024 88.25 88.69 88.23 88.50 88.21 32,000
Jan 29, 2024 88.00 88.64 88.00 88.30 88.01 62,000
Jan 26, 2024 88.66 89.28 87.75 88.16 87.87 66,400
Jan 25, 2024 86.99 88.45 85.62 88.20 87.91 184,800
Jan 24, 2024 86.94 86.94 85.92 86.07 85.79 119,200
Jan 23, 2024 87.86 87.94 86.07 86.23 85.95 67,100
Jan 22, 2024 86.86 87.74 86.86 87.20 86.91 52,500
Jan 19, 2024 86.11 86.30 84.75 86.26 85.98 65,900
Jan 18, 2024 83.09 86.23 83.09 85.90 85.62 105,700
Jan 17, 2024 82.80 83.28 82.59 82.94 82.67 79,200
Jan 16, 2024 82.75 83.46 82.58 82.97 82.70 103,800
Jan 12, 2024 83.61 84.25 82.48 83.04 82.77 136,800
Jan 11, 2024 83.23 83.33 82.22 82.89 82.62 103,300
Jan 10, 2024 83.01 83.98 83.01 83.50 83.22 99,400
Jan 9, 2024 83.64 84.06 83.10 83.29 83.02 87,200
Jan 8, 2024 84.48 85.00 84.22 84.74 84.46 80,000
Jan 5, 2024 85.54 86.42 84.46 84.52 84.24 85,900
Jan 4, 2024 85.37 86.62 85.37 85.95 85.67 48,900
Jan 3, 2024 87.38 87.38 85.68 85.71 85.43 62,600
Jan 2, 2024 87.56 88.26 87.34 87.90 87.61 48,600
Dec 29, 2023 88.50 89.05 87.85 88.22 87.93 64,100
Dec 28, 2023 88.11 88.90 88.11 88.58 88.29 73,500
Dec 27, 2023 88.53 88.97 87.58 88.17 87.88 53,300
Dec 26, 2023 87.58 89.12 87.45 88.36 88.07 78,800
Dec 22, 2023 88.00 88.25 87.38 87.38 87.09 54,300
Dec 21, 2023 86.31 87.85 85.61 87.79 87.50 77,500
Dec 20, 2023 88.27 89.07 85.79 86.13 85.85 117,900
Dec 19, 2023 87.62 88.11 87.48 87.89 87.60 59,700
Dec 18, 2023 87.74 88.05 86.91 87.15 86.86 59,800
Dec 15, 2023 88.00 88.71 86.53 87.87 87.58 397,300
Dec 14, 2023 88.89 89.19 86.92 87.61 87.32 81,000
Dec 13, 2023 86.29 87.97 85.79 87.80 87.51 106,600
Dec 12, 2023 86.00 86.50 85.14 85.78 85.50 57,900
Dec 11, 2023 85.68 86.28 84.91 86.01 85.73 74,300
Dec 8, 2023 84.82 85.72 84.39 85.66 85.38 64,700
Dec 7, 2023 83.29 85.05 82.51 85.05 84.77 106,300
Dec 6, 2023 85.05 86.01 82.61 82.78 82.51 125,300
Dec 5, 2023 85.35 85.79 84.41 84.59 84.31 113,900
Dec 4, 2023 85.01 86.17 84.60 85.42 85.14 52,600
Dec 1, 2023 83.74 85.76 83.65 85.55 85.27 58,900
Nov 30, 2023 0.28 Dividend
Nov 30, 2023 83.05 84.05 82.95 83.90 83.62 137,500
Nov 29, 2023 83.89 84.61 83.20 83.37 82.82 41,800
Nov 28, 2023 84.58 84.61 83.80 83.93 83.37 38,100
Nov 27, 2023 84.93 85.80 84.16 84.27 83.71 39,800
Nov 24, 2023 85.20 86.12 84.52 85.53 84.96 23,600
Nov 22, 2023 84.91 86.45 84.38 86.20 85.63 49,900
Nov 21, 2023 86.12 86.12 84.38 84.67 84.11 44,900
Nov 20, 2023 86.00 86.27 85.67 86.04 85.47 26,100
Nov 17, 2023 86.85 86.85 85.70 86.40 85.83 52,300
Nov 16, 2023 88.70 88.70 85.82 86.18 85.61 33,600
Nov 15, 2023 87.98 88.86 87.53 88.26 87.67 63,800
Nov 14, 2023 87.61 88.64 87.28 88.55 87.96 54,500
Nov 13, 2023 85.38 87.02 84.99 85.86 85.29 42,600
Nov 10, 2023 87.47 87.47 85.44 85.81 85.24 58,400
Nov 9, 2023 88.40 88.40 86.65 87.65 87.07 63,200
Nov 8, 2023 85.00 88.00 84.68 87.84 87.26 71,800
Nov 7, 2023 88.23 88.45 87.42 87.42 86.84 49,200
Nov 6, 2023 87.95 88.56 87.78 88.51 87.92 36,600
Nov 3, 2023 88.19 88.95 87.82 88.37 87.78 53,900
Nov 2, 2023 85.15 87.03 85.04 86.94 86.36 57,100
Nov 1, 2023 84.51 85.33 84.12 84.37 83.81 39,900
Oct 31, 2023 84.52 85.72 83.80 84.81 84.25 43,700
Oct 30, 2023 83.64 85.13 83.53 84.75 84.19 42,000
Oct 27, 2023 83.19 83.25 81.67 82.75 82.20 45,700
Oct 26, 2023 84.02 84.02 83.00 83.44 82.89 35,700
Oct 25, 2023 84.42 84.82 83.51 83.62 83.06 35,900
Oct 24, 2023 85.97 86.32 85.17 85.17 84.60 31,600
Oct 23, 2023 84.65 86.07 84.65 85.82 85.25 47,200
Oct 20, 2023 86.92 87.05 84.97 85.21 84.64 48,800
Oct 19, 2023 87.57 87.81 86.67 86.72 86.14 38,700
Oct 18, 2023 89.00 89.00 87.25 87.32 86.74 34,100
Oct 17, 2023 87.45 89.29 87.45 89.21 88.62 54,100
Oct 16, 2023 88.21 88.67 87.67 87.75 87.17 30,000
Oct 13, 2023 90.58 90.58 87.78 87.88 87.30 37,300
Oct 12, 2023 89.64 90.07 88.43 90.02 89.42 53,800
Oct 11, 2023 88.10 89.23 87.17 89.08 88.49 41,900
Oct 10, 2023 88.95 90.10 87.74 87.75 87.17 41,600
Oct 9, 2023 87.86 89.36 87.86 88.81 88.22 22,900
Oct 6, 2023 88.25 89.03 87.88 88.10 87.51 43,000
Oct 5, 2023 87.26 89.03 87.21 88.85 88.26 62,100
Oct 4, 2023 86.18 87.36 85.44 87.05 86.47 39,300
Oct 3, 2023 87.88 87.90 86.21 86.23 85.66 52,200
Oct 2, 2023 88.81 88.81 87.74 88.18 87.59 39,300
Sep 29, 2023 90.55 90.55 88.59 89.32 88.73 49,900
Sep 28, 2023 90.02 92.31 89.43 90.21 89.61 35,000
Sep 27, 2023 89.93 90.27 89.12 89.68 89.08 34,500
Sep 26, 2023 89.85 90.20 89.73 89.80 89.20 37,100
Sep 25, 2023 89.75 90.71 89.50 90.32 89.72 36,500
Sep 22, 2023 90.76 90.76 89.92 89.92 89.32 31,200
Sep 21, 2023 90.47 91.00 90.12 90.58 89.98 38,700
Sep 20, 2023 91.45 91.56 90.65 90.80 90.20 34,200
Sep 19, 2023 90.66 91.33 90.03 90.86 90.26 77,800
Sep 18, 2023 92.55 92.55 90.60 90.65 90.05 70,700
Sep 15, 2023 92.32 93.39 92.11 92.35 91.74 126,900
Sep 14, 2023 92.67 93.02 92.11 92.74 92.12 65,700
Sep 13, 2023 92.37 92.37 91.76 91.94 91.33 75,100
Sep 12, 2023 91.30 92.57 90.85 92.41 91.80 45,400
Sep 11, 2023 91.71 91.99 91.15 91.26 90.65 44,500
Sep 8, 2023 91.30 91.77 90.92 91.66 91.05 31,700
Sep 7, 2023 91.72 91.77 91.00 91.51 90.90 50,100
Sep 6, 2023 91.40 91.81 91.14 91.59 90.98 28,000
Sep 5, 2023 92.43 92.43 91.23 91.25 90.64 55,900
Sep 1, 2023 92.07 92.99 92.07 92.75 92.13 29,000
Aug 31, 2023 0.26 Dividend
Aug 31, 2023 91.30 92.04 91.30 91.85 91.24 50,500
Aug 30, 2023 91.74 92.44 91.74 91.98 91.11 35,200
Aug 29, 2023 92.12 92.28 91.59 92.00 91.13 35,800
Aug 28, 2023 93.32 93.60 92.02 92.02 91.15 35,200
Aug 25, 2023 92.98 93.46 92.55 93.05 92.17 26,100
Aug 24, 2023 91.06 93.28 91.06 93.04 92.16 40,700
Aug 23, 2023 90.50 91.43 90.20 91.37 90.51 36,800
Aug 22, 2023 91.47 91.47 90.19 90.22 89.37 42,500
Aug 21, 2023 92.48 92.48 91.21 91.21 90.35 28,300
Aug 18, 2023 92.58 93.39 92.58 92.60 91.72 37,800
Aug 17, 2023 93.80 93.85 93.08 93.12 92.24 38,600
Aug 16, 2023 93.70 94.11 93.32 93.69 92.80 33,800
Aug 15, 2023 94.40 94.40 93.49 93.87 92.98 40,500
Aug 14, 2023 95.22 95.65 94.87 95.01 94.11 49,900
Aug 11, 2023 95.94 96.26 95.33 95.34 94.44 34,400
Aug 10, 2023 97.00 97.28 95.76 95.93 95.02 43,400
Aug 9, 2023 97.50 97.77 96.64 96.71 95.80 37,400
Aug 8, 2023 97.50 98.02 96.51 97.30 96.38 45,000
Aug 7, 2023 99.65 100.36 99.65 100.35 99.40 28,400
Aug 4, 2023 99.21 100.59 99.21 99.42 98.48 37,200
Aug 3, 2023 98.74 99.26 98.27 98.87 97.94 21,600
Aug 2, 2023 99.56 99.56 98.69 98.77 97.84 28,400
Aug 1, 2023 98.58 100.17 98.46 99.68 98.74 34,300
Jul 31, 2023 98.11 98.85 98.11 98.68 97.75 27,300
Jul 28, 2023 98.48 98.48 97.55 97.73 96.81 19,600
Jul 27, 2023 98.56 98.56 97.37 97.77 96.85 27,100
Jul 26, 2023 98.15 98.54 97.56 97.87 96.95 26,500
Jul 25, 2023 97.93 98.43 97.51 98.40 97.47 25,300
Jul 24, 2023 97.50 98.49 97.50 97.92 96.99 24,500
Jul 21, 2023 99.00 99.00 97.62 97.76 96.84 27,400
Jul 20, 2023 99.42 99.42 97.89 98.84 97.91 33,000
Jul 19, 2023 99.32 99.79 98.88 99.25 98.31 31,200
Jul 18, 2023 98.01 99.36 97.56 98.89 97.96 22,400
Jul 17, 2023 97.66 98.85 97.37 97.81 96.89 34,600
Jul 14, 2023 97.22 97.92 96.11 97.88 96.95 38,200
Jul 13, 2023 97.81 98.00 96.79 96.96 96.04 34,300
Jul 12, 2023 97.57 98.32 97.14 97.34 96.42 35,600
Jul 11, 2023 96.05 96.67 96.05 96.57 95.66 28,000
Jul 10, 2023 94.99 95.95 94.99 95.51 94.61 53,300
Jul 7, 2023 94.76 95.70 94.76 94.99 94.09 56,500
Jul 6, 2023 94.93 95.03 94.57 94.91 94.01 49,800
Jul 5, 2023 96.01 96.08 95.31 95.53 94.63 53,100
Jul 3, 2023 95.78 96.89 95.76 96.89 95.97 13,500
Jun 30, 2023 96.57 97.46 94.79 96.48 95.57 67,300
Jun 29, 2023 95.05 95.95 94.81 95.79 94.88 40,200
Jun 28, 2023 95.33 95.54 94.74 94.84 93.94 64,700
Jun 27, 2023 95.75 96.35 95.23 95.61 94.71 39,800
Jun 26, 2023 95.92 96.45 95.56 95.75 94.85 53,000
Jun 23, 2023 96.73 97.49 95.70 96.11 95.20 98,300
Jun 22, 2023 98.13 98.13 96.97 97.72 96.80 41,400
Jun 21, 2023 98.73 99.03 97.92 98.43 97.50 89,300
Jun 20, 2023 99.39 99.98 98.47 99.17 98.23 69,400
Jun 16, 2023 101.57 101.57 99.69 99.75 98.81 106,100
Jun 15, 2023 99.59 101.46 99.31 101.10 100.14 88,700
Jun 14, 2023 99.95 101.60 99.90 100.59 99.64 87,900
Jun 13, 2023 98.71 100.70 98.70 100.18 99.23 60,600
Jun 12, 2023 99.72 100.11 98.18 98.71 97.78 55,400
Jun 9, 2023 100.71 100.89 100.00 100.30 99.35 44,000
Jun 8, 2023 100.00 100.72 99.90 100.56 99.61 52,600
Jun 7, 2023 98.35 101.03 98.35 100.67 99.72 85,100
Jun 6, 2023 96.30 99.38 96.30 98.93 98.00 68,900
Jun 5, 2023 96.69 96.69 95.21 96.30 95.39 34,000
Jun 2, 2023 94.91 97.18 94.04 97.01 96.09 64,400
Jun 1, 2023 92.71 94.51 92.47 93.98 93.09 50,500
May 31, 2023 0.26 Dividend
May 31, 2023 92.68 93.06 91.43 92.50 91.63 89,200
May 30, 2023 92.94 93.33 92.68 93.31 92.17 28,500
May 26, 2023 92.90 93.98 92.64 93.32 92.18 36,000
May 25, 2023 92.49 93.25 92.48 92.74 91.61 54,500
May 24, 2023 94.42 94.42 92.50 93.10 91.96 68,000
May 23, 2023 94.78 95.47 94.48 94.83 93.67 40,100
May 22, 2023 95.07 95.41 94.56 94.93 93.77 37,700
May 19, 2023 95.55 95.55 94.37 94.96 93.80 31,500
May 18, 2023 95.13 96.13 94.13 94.90 93.74 54,400
May 17, 2023 95.01 96.13 94.06 95.72 94.55 38,600
May 16, 2023 93.76 94.93 93.23 94.47 93.32 18,800
May 15, 2023 93.73 94.75 93.54 94.25 93.10 23,800
May 12, 2023 93.91 93.91 92.88 93.49 92.35 24,000
May 11, 2023 93.61 94.24 92.69 93.65 92.51 38,600
May 10, 2023 94.13 94.36 92.98 93.94 92.79 40,800
May 9, 2023 94.04 94.99 93.04 93.25 92.11 23,300
May 8, 2023 93.81 94.28 93.47 93.94 92.79 22,900
May 5, 2023 93.76 94.78 93.64 94.30 93.15 33,200
May 4, 2023 93.53 93.57 91.72 92.74 91.61 39,400
May 3, 2023 94.66 96.16 94.07 94.27 93.12 39,300
May 2, 2023 95.97 95.97 93.37 94.38 93.23 37,700
May 1, 2023 96.44 97.43 96.07 96.62 95.44 26,100
Apr 28, 2023 95.42 96.82 95.42 96.30 95.12 34,800
Apr 27, 2023 94.05 95.70 93.83 95.50 94.33 19,300
Apr 26, 2023 93.29 94.41 93.04 93.75 92.61 33,400
Apr 25, 2023 94.22 94.66 93.15 93.83 92.68 32,700

Related Tickers

NICK Nicholas Financial, Inc.
6.44
-2.35%
 
WRLD World Acceptance Corporation
136.81
-0.66%
 
PRAA PRA Group, Inc.
23.91
-3.55%
 
FCFS FirstCash Holdings, Inc.
118.97
-9.90%
 
SLMBP SLM Corporation
75.81
+0.03%
 
AGM Federal Agricultural Mortgage Corporation
187.17
-1.66%
 
CACC Credit Acceptance Corporation
509.08
-2.52%
 
SLM SLM Corporation
21.69
-1.86%
 
LPRO Open Lending Corporation
4.8200
-1.03%
 
OPFI OppFi Inc.
2.6900
-6.27%