Stockscreener 앱 받기
203.67
3.32%
-7.00
시간 외 거래:
203.67
Nexstar Media Group Inc 주식 (NXST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $212.7 | $201.7 | $11.06 | 392,329.0 | -3.32% |
| 2025-12-11 | $211.6 | $205.1 | $6.52 | 399,804.0 | +2.63% |
| 2025-12-10 | $205.5 | $196.8 | $8.72 | 312,142.0 | +3.72% |
| 2025-12-09 | $198.7 | $195.1 | $3.63 | 302,928.0 | +1.02% |
| 2025-12-08 | $196.7 | $187.0 | $9.70 | 486,249.0 | +3.65% |
| 2025-12-05 | $192.1 | $188.4 | $3.70 | 201,155.0 | -0.86% |
| 2025-12-04 | $191.8 | $188.6 | $3.22 | 126,302.0 | -0.14% |
| 2025-12-03 | $193.2 | $187.4 | $5.72 | 225,692.0 | +1.65% |
| 2025-12-02 | $190.8 | $187.4 | $3.44 | 295,157.0 | -0.31% |
| 2025-12-01 | $192.5 | $187.9 | $4.65 | 252,778.0 | -1.94% |
| 2025-11-28 | $194.5 | $189.7 | $4.84 | 110,343.0 | +0.59% |
| 2025-11-26 | $194.8 | $188.5 | $6.27 | 273,681.0 | +0.01% |
| 2025-11-25 | $191.8 | $184.9 | $6.88 | 357,030.0 | +2.30% |
| 2025-11-24 | $188.0 | $180.8 | $7.21 | 474,648.0 | -1.36% |
| 2025-11-21 | $192.4 | $186.1 | $6.38 | 194,330.0 | +1.88% |
| 2025-11-20 | $191.6 | $183.7 | $7.90 | 269,715.0 | +0.04% |
| 2025-11-19 | $187.2 | $183.1 | $4.07 | 223,985.0 | -0.50% |
| 2025-11-18 | $191.7 | $183.1 | $8.58 | 511,922.0 | -0.48% |
| 2025-11-17 | $191.4 | $183.2 | $8.24 | 483,899.0 | +2.94% |
| 2025-11-14 | $182.9 | $179.8 | $3.10 | 320,708.0 | -0.80% |
Nexstar Media Group Inc 주식 (NXST) 연도별 가격 이력
이 심층 분석에서는 Nexstar Media Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nexstar Media Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nexstar Media Group Inc 주식 (NXST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $212.7 | $187.0 | $25.69 | 3,386,865.0 | +6.00% |
| 2025-11 | $200.4 | $179.8 | $20.59 | 6,376,144.0 | -1.83% |
| 2025-10 | $206.8 | $186.1 | $20.66 | 6,038,913.0 | -1.02% |
| 2025-09 | $210.5 | $195.0 | $15.46 | 6,788,756.0 | -3.32% |
| 2025-08 | $223.4 | $180.3 | $43.01 | 9,268,105.0 | +9.31% |
| 2025-07 | $192.4 | $172.7 | $19.62 | 6,212,285.0 | +8.19% |
| 2025-06 | $177.4 | $164.0 | $13.41 | 5,733,697.0 | +1.48% |
| 2025-05 | $177.8 | $144.5 | $33.29 | 10,214,575.0 | +13.87% |
| 2025-04 | $182.0 | $141.7 | $40.30 | 10,981,452.0 | -16.49% |
| 2025-03 | $183.6 | $166.2 | $17.34 | 13,427,578.0 | +5.95% |
| 2025-02 | $171.9 | $146.0 | $25.91 | 7,423,640.0 | +10.40% |
| 2025-01 | $165.4 | $147.8 | $17.56 | 5,460,204.0 | -3.01% |
Nexstar Media Group Inc 주식 (NXST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $174.4 | $156.1 | $18.29 | 7,752,295.0 | -7.91% |
| 2024-11 | $191.9 | $159.1 | $32.75 | 7,917,862.0 | -3.03% |
| 2024-10 | $182.5 | $161.5 | $20.99 | 5,259,626.0 | +6.39% |
| 2024-09 | $172.8 | $157.1 | $15.69 | 5,820,159.0 | -3.24% |
| 2024-08 | $187.3 | $152.3 | $34.94 | 5,821,090.0 | -7.53% |
| 2024-07 | $187.3 | $164.5 | $22.73 | 6,252,442.0 | +11.31% |
| 2024-06 | $167.2 | $147.2 | $19.97 | 8,687,912.0 | +0.19% |
| 2024-05 | $185.4 | $154.6 | $30.85 | 7,228,132.0 | +3.52% |
| 2024-04 | $173.3 | $156.9 | $16.39 | 4,868,889.0 | -7.10% |
| 2024-03 | $173.3 | $154.8 | $18.53 | 9,417,537.0 | +3.68% |
| 2024-02 | $181.0 | $154.2 | $26.84 | 8,129,049.0 | -6.49% |
| 2024-01 | $183.7 | $155.0 | $28.70 | 5,654,731.0 | +13.37% |
Nexstar Media Group Inc 주식 (NXST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $162.1 | $141.4 | $20.69 | 6,996,072.0 | +10.44% |
| 2023-11 | $158.9 | $137.7 | $21.27 | 7,133,736.0 | +1.32% |
| 2023-10 | $149.0 | $132.3 | $16.70 | 5,224,570.0 | -2.29% |
| 2023-09 | $166.9 | $133.1 | $33.83 | 16,437,227.0 | -11.93% |
| 2023-08 | $186.9 | $155.4 | $31.52 | 7,199,389.0 | -12.81% |
| 2023-07 | $187.3 | $163.0 | $24.28 | 4,516,682.0 | +12.11% |
| 2023-06 | $171.2 | $149.6 | $21.66 | 6,348,680.0 | +10.36% |
| 2023-05 | $176.0 | $148.0 | $28.02 | 6,919,866.0 | -12.99% |
| 2023-04 | $179.9 | $168.2 | $11.68 | 4,005,267.0 | +0.46% |
| 2023-03 | $186.7 | $157.4 | $29.27 | 11,115,657.0 | -7.12% |
| 2023-02 | $217.8 | $180.0 | $37.74 | 6,784,189.0 | -9.22% |
| 2023-01 | $204.9 | $174.2 | $30.71 | 5,201,101.0 | +16.99% |
0.46%
자본화:
|
볼륨(24시간):