Stockscreener 앱 받기
116.70
1.58%
1.81
시간 외 거래:
116.70
Nelnet Inc 주식 (NNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $117.5 | $114.7 | $2.81 | 48,905.0 | +1.58% |
| 2024-11-04 | $115.7 | $113.6 | $2.03 | 26,946.0 | +0.33% |
| 2024-11-01 | $114.6 | $113.0 | $1.61 | 35,535.0 | +1.61% |
| 2024-10-31 | $114.7 | $112.7 | $2.05 | 47,295.0 | -1.48% |
| 2024-10-30 | $115.8 | $113.2 | $2.59 | 31,438.0 | +0.36% |
| 2024-10-29 | $114.0 | $113.2 | $0.81 | 23,874.0 | +0.28% |
| 2024-10-28 | $114.8 | $112.3 | $2.53 | 47,425.0 | +1.18% |
| 2024-10-25 | $113.9 | $111.8 | $2.05 | 35,350.0 | -0.31% |
| 2024-10-24 | $113.0 | $112.0 | $0.96 | 29,443.0 | -0.23% |
| 2024-10-23 | $113.1 | $111.8 | $1.37 | 35,327.0 | +0.30% |
| 2024-10-22 | $112.7 | $111.8 | $0.94 | 29,978.0 | +0.35% |
| 2024-10-21 | $114.1 | $112.0 | $2.10 | 39,785.0 | -1.96% |
| 2024-10-18 | $115.6 | $114.1 | $1.50 | 29,671.0 | -0.75% |
| 2024-10-17 | $115.4 | $114.1 | $1.25 | 40,677.0 | +0.10% |
| 2024-10-16 | $115.4 | $112.9 | $2.50 | 37,196.0 | +2.16% |
| 2024-10-15 | $114.2 | $112.5 | $1.72 | 41,560.0 | +0.04% |
| 2024-10-14 | $113.1 | $111.6 | $1.50 | 27,234.0 | +0.05% |
| 2024-10-11 | $112.7 | $111.3 | $1.37 | 27,768.0 | +1.22% |
| 2024-10-10 | $111.6 | $110.8 | $0.81 | 26,426.0 | -0.87% |
| 2024-10-09 | $112.7 | $110.9 | $1.73 | 32,002.0 | +0.84% |
| 2024-10-08 | $112.3 | $111.2 | $1.14 | 60,681.0 | -0.37% |
Nelnet Inc 주식 (NNI) 연도별 가격 이력
이 심층 분석에서는 Nelnet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nelnet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nelnet Inc 주식 (NNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $117.5 | $113.0 | $4.52 | 160,291.0 | +3.55% |
| 2024-10 | $115.8 | $110.2 | $5.58 | 848,371.0 | -0.51% |
| 2024-09 | $116.1 | $107.8 | $8.32 | 1,297,738.0 | -1.99% |
| 2024-08 | $115.6 | $102.9 | $12.70 | 1,025,409.0 | +2.55% |
| 2024-07 | $114.3 | $100.3 | $13.91 | 1,201,624.0 | +11.75% |
| 2024-06 | $104.7 | $97.13 | $7.57 | 2,048,497.0 | -2.70% |
| 2024-05 | $110.7 | $94.52 | $16.18 | 1,701,356.0 | +10.07% |
| 2024-04 | $95.72 | $92.24 | $3.48 | 1,839,860.0 | -0.50% |
| 2024-03 | $94.71 | $85.50 | $9.21 | 2,141,174.0 | +10.22% |
| 2024-02 | $92.00 | $83.75 | $8.25 | 1,695,401.0 | -1.45% |
| 2024-01 | $89.28 | $82.22 | $7.06 | 1,787,200.0 | -1.24% |
Nelnet Inc 주식 (NNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.19 | $82.51 | $6.68 | 1,877,262.0 | +5.15% |
| 2023-11 | $88.95 | $82.95 | $6.00 | 1,078,290.0 | -1.07% |
| 2023-10 | $90.58 | $81.67 | $8.91 | 920,811.0 | -5.05% |
| 2023-09 | $93.39 | $88.59 | $4.80 | 997,617.0 | -2.75% |
| 2023-08 | $100.6 | $90.19 | $10.40 | 841,583.0 | -6.92% |
| 2023-07 | $99.79 | $94.57 | $5.22 | 661,066.0 | +2.28% |
| 2023-06 | $101.6 | $92.47 | $9.13 | 1,348,074.0 | +4.30% |
| 2023-05 | $97.43 | $91.43 | $6.00 | 807,400.0 | -3.95% |
| 2023-04 | $96.82 | $89.57 | $7.25 | 697,715.0 | +4.80% |
| 2023-03 | $92.93 | $87.01 | $5.92 | 1,469,057.0 | -2.11% |
| 2023-02 | $97.02 | $93.07 | $3.95 | 668,002.0 | -1.70% |
| 2023-01 | $95.59 | $88.97 | $6.62 | 758,114.0 | +5.22% |
Nelnet Inc 주식 (NNI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.37 | $88.91 | $10.46 | 1,326,470.0 | -7.91% |
| 2022-11 | $99.49 | $86.20 | $13.29 | 1,001,694.0 | +10.61% |
| 2022-10 | $90.35 | $79.40 | $10.95 | 989,700.0 | +12.50% |
| 2022-09 | $84.77 | $78.41 | $6.36 | 1,484,810.0 | -5.99% |
| 2022-08 | $95.55 | $83.49 | $12.06 | 1,250,745.0 | -11.41% |
| 2022-07 | $96.51 | $83.95 | $12.56 | 1,329,805.0 | +11.54% |
| 2022-06 | $86.70 | $72.94 | $13.76 | 2,703,650.0 | +0.66% |
| 2022-05 | $85.17 | $78.61 | $6.56 | 1,935,367.0 | +3.19% |
| 2022-04 | $87.52 | $81.61 | $5.91 | 1,361,617.0 | -3.44% |
| 2022-03 | $88.31 | $80.06 | $8.25 | 2,458,272.0 | +5.51% |
| 2022-02 | $88.89 | $78.50 | $10.39 | 1,756,025.0 | -9.01% |
| 2022-01 | $98.67 | $86.18 | $12.49 | 1,231,227.0 | -9.37% |
2.09%
자본화:
|
볼륨(24시간):