Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	72.28	70.57	71.12	70.57	28100.0	70.57
2021-02-12	71.3	70.19	70.19	71.23	42700.0	71.23
2021-02-11	71.72	69.75	71.1	70.64	48600.0	70.64
2021-02-10	73.18	70.78	73.18	70.79	53300.0	70.79
2021-02-09	74.0	72.68	73.24	72.82	28700.0	72.82
2021-02-08	73.84	72.97	73.16	73.65	50100.0	73.65
2021-02-05	73.28	72.2	72.67	72.91	36400.0	72.91
2021-02-04	72.34	70.61	70.61	72.28	39200.0	72.28
2021-02-03	71.75	70.25	71.46	70.6	33900.0	70.6
2021-02-02	71.9	70.25	70.75	71.75	30900.0	71.75
2021-02-01	70.38	67.93	69.3	70.14	122500.0	70.14
2021-01-29	71.0	68.63	70.08	68.79	58800.0	68.79
2021-01-28	70.51	69.32	70.51	70.39	59400.0	70.39
2021-01-27	71.37	68.49	69.81	69.5	92100.0	69.5
2021-01-26	71.25	68.36	69.11	71.17	50700.0	71.17
2021-01-25	69.28	68.13	69.28	68.88	41700.0	68.88
2021-01-22	69.83	68.49	68.61	69.79	49200.0	69.79
2021-01-21	71.26	69.55	71.26	69.59	38200.0	69.59
2021-01-20	72.27	70.97	71.1	71.26	35700.0	71.26
2021-01-19	72.73	71.06	72.42	71.17	61600.0	71.17
2021-01-15	72.58	71.49	72.04	72.22	44200.0	72.22
2021-01-14	73.51	71.44	71.44	72.69	37000.0	72.69
2021-01-13	71.57	70.3	71.39	71.16	45000.0	71.16
2021-01-12	72.47	70.97	71.15	71.68	53700.0	71.68
2021-01-11	71.97	70.5	71.19	71.22	23600.0	71.22
2021-01-08	74.21	71.58	73.6	71.9	71200.0	71.9
2021-01-07	73.58	71.98	72.59	72.93	49500.0	72.93
2021-01-06	73.72	71.13	71.43	72.78	80700.0	72.78
2021-01-05	71.62	69.68	69.68	70.58	56400.0	70.58
2021-01-04	71.75	69.0	71.75	69.34	74800.0	69.34
2020-12-31	71.68	68.53	68.53	71.24	86100.0	71.24
2020-12-30	69.27	68.0	68.0	68.9	73000.0	68.9
2020-12-29	68.75	67.14	68.54	67.96	55600.0	67.96
2020-12-28	69.85	68.15	68.64	68.61	37800.0	68.61
2020-12-24	68.75	67.67	68.65	68.72	14100.0	68.72
2020-12-23	69.1	68.21	68.21	68.9	38100.0	68.9
2020-12-22	68.57	67.75	68.57	67.75	38700.0	67.75
2020-12-21	69.0	67.51	68.23	68.86	52400.0	68.86
2020-12-18	70.92	69.17	70.0	69.21	179100.0	69.21
2020-12-17	69.85	69.09	69.2	69.84	41700.0	69.84
2020-12-16	69.96	68.79	69.32	68.83	35000.0	68.83
2020-12-15	70.18	68.28	69.32	69.32	51000.0	69.32
2020-12-14	70.47	68.11	70.0	68.58	55900.0	68.58
2020-12-11	69.99	68.37	68.98	69.47	33400.0	69.47
2020-12-10	69.93	68.81	69.74	69.34	52200.0	69.34
2020-12-09	70.4	68.88	70.19	70.1	66700.0	70.1
2020-12-08	69.84	68.93	69.59	69.67	30100.0	69.67
2020-12-07	70.35	68.49	69.16	70.11	48300.0	70.11
2020-12-04	69.69	68.61	69.28	69.32	44100.0	69.32
2020-12-03	69.34	68.01	69.01	68.77	31800.0	68.77
2020-12-02	69.25	68.1	69.25	68.92	48900.0	68.92
2020-12-01	69.83	68.16	68.81	69.36	81900.0	69.36
2020-11-30	68.96	67.73	68.66	67.9	90900.0	67.9
2020-11-27	69.78	68.53	69.78	69.32	18600.0	69.1
2020-11-25	70.33	68.47	70.03	70.06	34400.0	69.84
2020-11-24	70.67	68.72	68.78	70.53	67400.0	70.31
2020-11-23	69.48	67.68	69.48	68.01	43600.0	67.79
2020-11-20	70.27	68.62	70.27	68.85	60700.0	68.63
2020-11-19	71.49	70.17	71.23	70.83	53300.0	70.61
2020-11-18	73.58	71.62	72.7	71.62	51600.0	71.39
2020-11-17	73.92	71.48	72.05	72.84	72000.0	72.61
2020-11-16	73.25	72.0	72.5	72.4	63200.0	72.17
2020-11-13	72.11	70.59	70.82	71.49	40700.0	71.26
2020-11-12	71.21	69.26	70.72	70.22	52700.0	70.0
2020-11-11	72.57	70.5	72.5	71.44	48400.0	71.21
2020-11-10	72.96	67.48	68.0	72.29	207400.0	72.06
2020-11-09	70.14	66.06	69.28	66.42	115400.0	66.21
2020-11-06	67.27	65.29	65.63	65.57	58200.0	65.36
2020-11-05	65.86	63.33	63.33	65.09	60300.0	64.88
2020-11-04	63.63	61.81	61.91	63.51	50100.0	63.31
2020-11-03	63.21	61.9	62.81	62.98	67100.0	62.78
2020-11-02	62.29	61.35	61.89	61.82	34900.0	61.62
2020-10-30	62.58	60.51	61.33	61.04	73200.0	60.85
2020-10-29	62.25	61.08	61.72	61.45	71400.0	61.25
2020-10-28	63.28	61.92	63.07	62.06	74800.0	61.86
2020-10-27	65.05	64.19	65.05	64.25	37600.0	64.05
2020-10-26	65.66	64.67	65.43	65.25	48600.0	65.04
2020-10-23	66.56	65.39	65.95	66.2	45400.0	65.99
2020-10-22	67.38	65.62	66.47	65.71	49400.0	65.5
2020-10-21	67.66	66.08	67.66	66.13	34300.0	65.92
2020-10-20	68.67	67.18	67.18	67.86	45800.0	67.64
2020-10-19	68.44	66.78	67.52	66.9	51600.0	66.69
2020-10-16	68.07	66.68	66.68	67.43	51800.0	67.22
2020-10-15	67.18	65.04	65.08	66.83	48800.0	66.62
2020-10-14	66.16	65.19	65.76	65.83	31400.0	65.62
2020-10-13	66.44	65.19	66.25	65.22	76500.0	65.01
2020-10-12	66.95	65.95	66.33	66.88	37000.0	66.67
2020-10-09	67.82	66.17	67.07	66.29	29600.0	66.08
2020-10-08	67.19	65.93	66.33	66.87	48400.0	66.66
2020-10-07	66.02	64.46	65.03	65.69	71100.0	65.48
2020-10-06	66.47	63.69	65.68	64.37	86700.0	64.17
2020-10-05	65.18	63.83	63.83	65.04	74900.0	64.83
2020-10-02	64.05	59.19	59.56	63.64	85000.0	63.44
2020-10-01	61.03	59.29	60.3	60.35	78100.0	60.16
2020-09-30	61.47	60.02	60.58	60.25	52600.0	60.06
2020-09-29	61.45	59.96	61.3	60.68	31100.0	60.49
2020-09-28	61.58	60.5	60.5	61.03	58800.0	60.84
2020-09-25	60.2	58.69	58.69	59.82	33800.0	59.63
2020-09-24	59.91	58.66	59.58	59.18	78500.0	58.99
2020-09-23	61.8	59.42	61.22	59.48	95500.0	59.29
2020-09-22	61.82	60.73	60.88	60.8	114300.0	60.61
2020-09-21	63.47	60.38	63.47	60.88	93300.0	60.69
2020-09-18	64.75	63.88	64.11	64.45	264300.0	64.25
2020-09-17	64.28	63.18	63.18	63.98	62200.0	63.78
2020-09-16	64.87	63.84	64.87	63.88	118500.0	63.68
2020-09-15	65.29	64.35	65.18	64.55	55200.0	64.35
2020-09-14	64.72	63.61	63.66	64.54	54900.0	64.34
2020-09-11	63.76	62.25	63.76	63.23	58800.0	63.03
2020-09-10	65.89	63.32	65.63	63.4	60500.0	63.2
2020-09-09	65.96	64.41	64.98	65.23	58000.0	65.02
2020-09-08	65.53	64.11	64.85	64.44	72400.0	64.24
2020-09-04	66.5	64.55	66.11	65.45	57800.0	65.24
2020-09-03	66.79	64.81	66.53	65.18	49600.0	64.97
2020-09-02	66.72	65.93	66.0	66.31	95400.0	66.1
2020-09-01	66.23	65.03	65.16	66.19	53600.0	65.98
2020-08-31	66.36	65.29	65.61	65.49	99000.0	65.28
2020-08-28	66.23	65.35	65.9	66.06	81900.0	65.65
2020-08-27	66.04	64.89	64.89	65.5	101400.0	65.09
2020-08-26	65.12	63.97	65.12	64.59	63700.0	64.19
2020-08-25	65.48	64.59	65.33	65.23	79300.0	64.83
2020-08-24	65.38	64.43	64.73	65.11	75400.0	64.71
2020-08-21	64.41	63.57	64.06	64.1	60700.0	63.7
2020-08-20	64.76	62.95	62.95	64.5	75200.0	64.1
2020-08-19	64.37	62.76	62.76	63.63	59900.0	63.24
2020-08-18	63.59	62.75	63.51	62.82	48600.0	62.43
2020-08-17	64.17	63.47	63.77	63.74	44000.0	63.35
2020-08-14	64.28	63.61	63.61	63.87	53900.0	63.47
2020-08-13	64.29	62.68	62.68	64.14	76600.0	63.74
2020-08-12	64.62	62.82	64.08	63.22	66300.0	62.83
2020-08-11	65.15	63.26	64.98	63.34	107400.0	62.95
2020-08-10	64.05	63.44	63.87	63.85	87200.0	63.45
2020-08-07	63.8	61.65	62.67	63.57	148000.0	63.18
2020-08-06	63.25	62.1	62.42	62.4	107200.0	62.01
2020-08-05	62.37	60.58	61.03	62.23	94300.0	61.84
2020-08-04	60.57	58.91	58.91	60.49	114000.0	60.12
2020-08-03	59.37	57.66	58.0	59.12	106500.0	58.75
2020-07-31	58.0	56.86	57.67	58.0	100300.0	57.64
2020-07-30	58.19	56.86	57.18	57.98	65300.0	57.62
2020-07-29	58.76	57.28	58.19	58.12	103200.0	57.76
2020-07-28	58.64	57.95	58.21	58.08	56200.0	57.72
2020-07-27	58.3	57.42	58.08	58.25	80900.0	57.89
2020-07-24	59.46	58.32	59.12	58.43	61800.0	58.07
2020-07-23	59.5	58.79	58.9	58.92	111300.0	58.56
2020-07-22	59.48	57.72	57.72	59.28	226700.0	58.91
2020-07-21	59.51	58.43	59.04	58.71	94800.0	58.35
2020-07-20	59.18	58.39	58.92	58.43	73100.0	58.07
2020-07-17	60.18	59.12	60.18	59.28	71900.0	58.91
2020-07-16	60.48	59.54	60.27	60.15	141600.0	59.78
2020-07-15	60.87	59.72	59.97	60.26	205300.0	59.89
2020-07-14	59.17	56.87	57.1	59.17	159800.0	58.8
2020-07-13	58.33	55.25	55.85	56.94	209100.0	56.59
2020-07-10	55.19	53.69	54.42	55.19	234700.0	54.85
2020-07-09	54.84	53.45	54.84	54.3	268600.0	53.96
2020-07-08	54.9	52.3	52.76	54.88	210300.0	54.54
2020-07-07	54.16	52.74	53.93	53.0	414100.0	52.67
2020-07-06	55.05	53.89	54.7	54.54	321700.0	54.2
2020-07-02	53.68	51.58	51.84	53.55	378700.0	53.22
2020-07-01	51.01	48.0	48.0	50.69	330400.0	50.38
2020-06-30	48.51	46.53	46.53	47.74	226700.0	47.44
2020-06-29	46.65	44.73	45.06	46.38	122500.0	46.09
2020-06-26	45.14	44.34	45.14	44.49	205300.0	44.21
2020-06-25	46.14	44.76	45.16	45.66	138700.0	45.38
2020-06-24	45.82	44.65	45.8	45.37	132700.0	45.09
2020-06-23	47.12	46.27	46.92	46.35	213000.0	46.06
2020-06-22	47.12	46.13	46.96	46.48	230400.0	46.19
2020-06-19	48.51	46.75	48.3	47.41	298300.0	47.12
2020-06-18	48.11	46.36	46.84	47.66	195600.0	47.36
2020-06-17	49.14	46.71	48.41	47.38	229400.0	47.09
2020-06-16	50.54	48.17	49.92	48.43	107000.0	48.13
2020-06-15	49.05	46.18	46.19	48.69	118400.0	48.39
2020-06-12	49.24	46.58	49.24	47.38	197200.0	47.09
2020-06-11	48.04	47.06	47.98	47.62	225300.0	47.33
2020-06-10	52.4	49.82	52.4	49.87	121500.0	49.56
2020-06-09	53.08	52.0	52.77	52.57	89400.0	52.24
2020-06-08	53.99	53.05	53.46	53.68	88400.0	53.35
2020-06-05	54.34	52.66	53.58	52.8	87800.0	52.47
2020-06-04	51.85	49.9	50.53	51.65	80900.0	51.33
2020-06-03	51.66	50.2	50.5	50.95	96500.0	50.63
2020-06-02	50.44	49.31	49.99	49.61	88700.0	49.3
2020-06-01	50.28	48.73	49.2	49.31	89300.0	49.0
2020-05-29	50.37	48.36	50.15	49.29	120400.0	48.98
2020-05-28	52.04	50.65	51.91	50.75	92600.0	50.24
2020-05-27	51.7	50.13	51.25	51.15	92000.0	50.63
2020-05-26	50.71	49.63	50.13	49.91	59500.0	49.41
2020-05-22	48.92	47.71	48.54	48.84	60400.0	48.35
2020-05-21	48.8	47.98	48.16	48.25	68400.0	47.76
2020-05-20	48.8	47.72	47.85	48.35	86900.0	47.86
2020-05-19	48.07	46.48	46.67	46.82	92100.0	46.35
2020-05-18	47.74	44.7	44.87	47.52	122300.0	47.04
2020-05-15	45.2	44.25	44.76	44.41	117700.0	43.96
2020-05-14	44.81	42.51	43.57	44.65	116100.0	44.2
2020-05-13	44.74	43.22	44.17	44.5	133800.0	44.05
2020-05-12	45.68	44.21	45.34	44.57	169100.0	44.12
2020-05-11	45.86	43.31	44.3	44.7	152200.0	44.25
2020-05-08	48.08	41.5	46.49	45.11	248200.0	44.65
2020-05-07	47.42	46.32	46.58	46.6	98900.0	46.13
2020-05-06	47.37	45.5	47.16	45.84	80500.0	45.38
2020-05-05	48.17	46.8	47.42	47.06	97600.0	46.58
2020-05-04	46.98	45.56	45.99	46.63	83400.0	46.16
2020-05-01	47.18	45.4	46.89	46.79	103500.0	46.32
2020-04-30	49.02	47.48	47.75	48.15	102900.0	47.66
2020-04-29	49.89	48.1	48.12	48.75	132100.0	48.26
2020-04-28	48.58	46.75	47.4	46.88	95200.0	46.41
2020-04-27	47.19	45.78	45.78	46.55	95100.0	46.08
2020-04-24	45.79	43.88	44.11	45.52	114600.0	45.06
2020-04-23	44.75	42.76	42.76	43.76	105100.0	43.32
2020-04-22	43.79	42.41	43.5	42.85	88500.0	42.42
2020-04-21	43.39	41.4	41.8	42.35	106500.0	41.92
2020-04-20	44.28	42.42	42.82	42.91	116200.0	42.48
2020-04-17	44.68	43.25	43.38	43.76	115200.0	43.32
2020-04-16	43.11	40.77	42.9	42.22	123300.0	41.79
2020-04-15	44.36	42.58	43.73	42.96	136000.0	42.53
2020-04-14	46.5	44.23	46.41	45.3	99200.0	44.84
2020-04-13	46.95	45.0	46.44	45.9	89400.0	45.44
2020-04-09	48.03	45.78	46.24	46.97	133300.0	46.5
2020-04-08	46.02	44.16	45.16	45.32	125800.0	44.86
2020-04-07	48.12	43.34	45.86	44.42	221100.0	43.97
2020-04-06	44.57	41.39	41.39	44.31	151500.0	43.86
2020-04-03	42.0	39.01	41.66	40.16	262700.0	39.75
2020-04-02	45.84	42.75	42.75	45.67	120300.0	45.21
2020-04-01	44.37	42.7	43.58	43.64	126900.0	43.2
2020-03-31	45.63	43.58	44.2	45.41	128100.0	44.95
2020-03-30	44.66	41.15	42.82	44.51	106800.0	44.06
2020-03-27	43.67	40.7	42.42	42.37	86400.0	41.94
2020-03-26	45.41	39.6	40.17	44.07	138400.0	43.62
2020-03-25	41.88	38.22	38.74	40.05	169500.0	39.65
2020-03-24	40.13	37.68	39.4	39.1	153400.0	38.7
2020-03-23	39.0	36.7	38.61	38.44	98400.0	38.05
2020-03-20	43.67	38.66	43.19	38.66	228500.0	38.27
2020-03-19	44.14	40.1	41.96	43.03	196100.0	42.6
2020-03-18	44.44	40.15	44.21	42.24	143200.0	41.81
2020-03-17	47.01	43.28	44.38	47.01	120500.0	46.53
2020-03-16	45.15	43.0	43.0	43.6	140700.0	43.16
2020-03-13	47.88	43.74	46.15	47.88	142200.0	47.4
2020-03-12	47.6	43.89	44.99	44.16	150900.0	43.71
2020-03-11	49.4	47.09	49.09	47.84	88000.0	47.36
2020-03-10	50.39	47.52	48.69	50.33	97700.0	49.82
2020-03-09	52.55	47.46	48.0	47.69	162500.0	47.21
2020-03-06	50.99	49.08	50.13	50.0	117700.0	49.49
2020-03-05	52.81	50.99	52.75	51.37	116900.0	50.85
2020-03-04	53.83	50.4	50.84	53.64	102700.0	53.1
2020-03-03	52.47	50.1	52.18	50.51	123700.0	50.0
2020-03-02	52.9	50.97	52.88	52.37	128300.0	51.84
2020-02-28	55.44	50.58	54.43	53.1	180700.0	52.56
2020-02-27	56.66	54.56	55.25	54.93	166700.0	54.37
2020-02-26	56.99	55.59	56.49	56.17	70000.0	55.4
2020-02-25	57.1	55.58	57.1	56.15	78200.0	55.38
2020-02-24	57.19	56.62	56.74	57.0	48900.0	56.22
2020-02-21	58.93	58.14	58.93	58.34	38200.0	57.54
2020-02-20	58.88	57.73	58.51	58.79	53400.0	57.99
2020-02-19	58.97	58.25	58.62	58.77	59800.0	57.97
2020-02-18	58.87	58.0	58.7	58.4	34700.0	57.6

名前	Nelnet Inc. Common Stock
ティッカー	NNI
国	United States
上場年	2003.0
セクター	Finance

Nelnet Inc. Common Stockのデータ

Nelnet Inc. Common Stockの基本情報

Nelnet Inc. Common Stockの過去1年の値動き