Nelnet Inc (NNI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 1.18443316413 | 112.29 | 116.13 | 112.1025 | 73160 | 113.96033357 | CS |
| 4 | 3.44 | 3.12216373207 | 110.18 | 116.13 | 107.81 | 58110 | 112.71088639 | CS |
| 12 | 12.3 | 12.139755231 | 101.32 | 116.13 | 100.35 | 54277 | 109.72344451 | CS |
| 26 | 25.09 | 28.3406754772 | 88.53 | 116.13 | 88.53 | 73786 | 102.38550482 | CS |
| 52 | 22.17 | 24.2427556042 | 91.45 | 116.13 | 81.67 | 73084 | 94.79997359 | CS |
| 156 | 36.1 | 46.568627451 | 77.52 | 116.13 | 72.94 | 66840 | 90.55811657 | CS |
| 260 | 45.62 | 67.0882352941 | 68 | 116.13 | 36.7 | 74246 | 76.8117261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 114.95 | 1.67 | 1.47 | 114.33 | 115.59 | 113.665 | 99730 |
| 1726699200 | 113.28 | -0.59 | -0.52 | 114.005 | 116.13 | 113.15 | 112648 |
| 1726612800 | 113.87 | -0.45 | -0.39 | 114.34 | 115.38 | 113.53 | 42666 |
| 1726526400 | 114.32 | 1.34 | 1.19 | 113.72 | 115.19 | 113.39 | 65248 |
| 1726267200 | 112.98 | 1.9 | 1.71 | 112.465 | 113.52 | 112.1025 | 42454 |
| 1726180800 | 111.08 | 1.06 | 0.96 | 110.84 | 111.52 | 110.1128 | 36815 |
| 1726094400 | 110.02 | 0.19 | 0.17 | 108.94 | 110.15 | 107.81 | 54312 |
| 1726008000 | 109.83 | 0.01 | 0.01 | 109.5 | 110.36 | 108.935 | 45709 |
| 1725921600 | 109.82 | -0.79 | -0.71 | 111.26 | 111.55 | 109.725 | 90204 |
| 1725662400 | 110.61 | -1.08 | -0.97 | 111.16 | 111.4 | 110.49 | 56754 |
| 1725576000 | 111.69 | -0.15 | -0.13 | 113.53 | 113.53 | 111 | 54956 |
| 1725489600 | 111.84 | -0.56 | -0.50 | 112.15 | 113.565 | 111.72 | 41261 |
| 1725403200 | 112.4 | -3.18 | -2.75 | 114.49 | 114.69 | 112.26 | 36783 |
| 1725057600 | 115.58 | 0.6 | 0.52 | 114.94 | 115.61 | 113.95 | 60612 |
| 1724971200 | 114.98 | 1.05 | 0.92 | 114.67 | 115.16 | 113.4201 | 59123 |
| 1724884800 | 113.93 | 0.53 | 0.47 | 113.35 | 114.13 | 112.72 | 60274 |
| 1724798400 | 113.4 | 1.28 | 1.14 | 112.01 | 113.985 | 112.01 | 39390 |
| 1724712000 | 112.12 | -0.4 | -0.36 | 113.59 | 114 | 111.86 | 52311 |
| 1724452800 | 112.52 | 3.09 | 2.82 | 110.18 | 113.515 | 110.18 | 46841 |
| 1724366400 | 109.43 | -0.44 | -0.40 | 110 | 110.81 | 108.84 | 23863 |
| 1724280000 | 109.87 | 0.57 | 0.52 | 109.3 | 110.32 | 108.69 | 33318 |
| 1724193600 | 109.3 | -1.45 | -1.31 | 110.76 | 110.76 | 109.19 | 34949 |
| 1724107200 | 110.75 | 0.6 | 0.54 | 110.01 | 110.85 | 110.01 | 28629 |
| 1723848000 | 110.15 | 0.35 | 0.32 | 109.5057 | 110.345 | 109.5057 | 50451 |
| 1723761600 | 109.8 | 1.02 | 0.94 | 110.48 | 110.61 | 109.44 | 46374 |
| 1723675200 | 108.78 | 0.14 | 0.13 | 109.29 | 109.29 | 107.99 | 41281 |
| 1723588800 | 108.64 | 2.41 | 2.27 | 107.22 | 109.525 | 106.81 | 60810 |
| 1723502400 | 106.23 | -0.77 | -0.72 | 107.73 | 108.23 | 105.89 | 55762 |
| 1723243200 | 107 | -0.34 | -0.32 | 107.47 | 109.925 | 106.42 | 54181 |
| 1723156800 | 107.34 | 1.5 | 1.42 | 106.68 | 107.545 | 105.86 | 37800 |
| 1723070400 | 105.84 | 0.4 | 0.38 | 106.01 | 106.92 | 105.35 | 34565 |
| 1722984000 | 105.44 | 0.79 | 0.75 | 104.17 | 106.24 | 102.91 | 48288 |
| 1722897600 | 104.65 | -2.93 | -2.72 | 104.23 | 105.606 | 103.075 | 62763 |
| 1722638400 | 107.58 | -3.14 | -2.84 | 108.9 | 108.9 | 106.86 | 56893 |
| 1722552000 | 110.72 | -1.99 | -1.77 | 112.55 | 112.55 | 110.12 | 51522 |
| 1722465600 | 112.71 | -0.57 | -0.50 | 113.06 | 114.26 | 112.71 | 59211 |
| 1722379200 | 113.28 | 0.95 | 0.85 | 112.98 | 113.815 | 112.82 | 36632 |
| 1722292800 | 112.33 | -0.36 | -0.32 | 113 | 113 | 110.99 | 44234 |
| 1722033600 | 112.69 | 0.37 | 0.33 | 113.12 | 113.26 | 112.17 | 39613 |
| 1721947200 | 112.32 | 1.09 | 0.98 | 111.21 | 113.21 | 111.21 | 68986 |
| 1721860800 | 111.23 | -0.03 | -0.03 | 111.2 | 112.495 | 110.65 | 54567 |
| 1721774400 | 111.26 | 0.81 | 0.73 | 110.6 | 112.38 | 110.25 | 57954 |
| 1721688000 | 110.45 | 0.83 | 0.76 | 109.62 | 110.78 | 109.01 | 22503 |
| 1721428800 | 109.62 | -0.04 | -0.04 | 109.575 | 109.855 | 108.75 | 60464 |
| 1721342400 | 109.66 | -1.67 | -1.50 | 111.22 | 112.57 | 109.385 | 57977 |
| 1721256000 | 111.33 | 0.85 | 0.77 | 110.535 | 111.81 | 109.78 | 92623 |
| 1721169600 | 110.48 | 2.45 | 2.27 | 108.43 | 110.75 | 108.235 | 83936 |
| 1721083200 | 108.03 | 1.9 | 1.79 | 107 | 109.31 | 106.545 | 93047 |
| 1720824000 | 106.13 | 1.42 | 1.36 | 105.47 | 106.61 | 105.47 | 89392 |
| 1720737600 | 104.71 | 2.38 | 2.33 | 103.91 | 105.35 | 102.63 | 65776 |
| 1720651200 | 102.33 | 0.72 | 0.71 | 102.02 | 102.53 | 101.45 | 27966 |
| 1720564800 | 101.61 | -0.22 | -0.22 | 101.57 | 102.03 | 100.465 | 47237 |
| 1720478400 | 101.83 | -0.01 | -0.01 | 102.69 | 103.3 | 101.525 | 44283 |
| 1720219200 | 101.84 | -0.01 | -0.01 | 101.33 | 102.25 | 101.33 | 42048 |
| 1720040640 | 101.85 | -0.94 | -0.91 | 103.08 | 103.08 | 101.55 | 19543 |
| 1719960000 | 102.79 | 1.98 | 1.96 | 100.81 | 103.01 | 100.35 | 75939 |
| 1719873600 | 100.81 | -0.05 | -0.05 | 101.32 | 101.4 | 100.54 | 50122 |
| 1719614400 | 100.86 | 0.32 | 0.32 | 101.38 | 101.55 | 100.01 | 342155 |
| 1719528000 | 100.54 | -0.93 | -0.92 | 101.95 | 102.08 | 100.28 | 46576 |
| 1719441600 | 101.47 | 1.56 | 1.56 | 99.29 | 101.68 | 99.29 | 66610 |
| 1719355200 | 99.91 | -0.05 | -0.05 | 99.75 | 100.53 | 98.96 | 153571 |
| 1719268800 | 99.96 | -0.18 | -0.18 | 100.54 | 100.65 | 99.52 | 135145 |
| 1719009600 | 100.14 | -0.01 | -0.01 | 100.31 | 100.675 | 99.98 | 207981 |
| 1718923200 | 100.15 | -1.08 | -1.07 | 100.97 | 101.315 | 99.8 | 138137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
