Nexstar Media Group Inc. Class A Common Stockのデータ

Nexstar Media Group Inc. Class A Common Stockの基本情報

名前 Nexstar Media Group Inc. Class A Common Stock
ティッカー NXST
United States
上場年 2003.0
セクター Consumer Services

Nexstar Media Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.61 126.99 129.02 127.36 332400.0 127.36
2021-02-12 129.77 125.87 125.87 129.05 300300.0 129.05
2021-02-11 126.84 124.01 124.69 126.69 242000.0 126.69
2021-02-10 127.53 124.06 126.48 125.46 270000.0 124.76
2021-02-09 126.5 121.18 122.01 126.21 330000.0 125.51
2021-02-08 126.23 122.27 125.9 122.37 422400.0 121.69
2021-02-05 131.0 125.04 129.99 125.5 949000.0 124.8
2021-02-04 128.82 123.75 123.92 128.62 477700.0 127.9
2021-02-03 123.29 119.15 120.0 123.22 447800.0 122.53
2021-02-02 122.22 117.56 121.41 120.0 468500.0 119.33
2021-02-01 120.42 113.87 114.79 120.29 514900.0 119.62
2021-01-29 119.47 112.41 117.52 113.67 487500.0 113.04
2021-01-28 118.35 111.7 111.7 117.13 737300.0 116.48
2021-01-27 115.56 108.52 112.21 109.43 907600.0 108.82
2021-01-26 115.66 110.58 110.63 113.84 849300.0 113.2
2021-01-25 110.41 107.15 108.0 110.34 702500.0 109.72
2021-01-22 108.86 107.31 107.67 108.0 366400.0 107.4
2021-01-21 112.6 108.06 110.44 109.37 266900.0 108.76
2021-01-20 114.74 110.0 113.67 110.27 328800.0 109.65
2021-01-19 112.55 109.1 112.08 112.01 314800.0 111.39
2021-01-15 112.5 106.67 109.91 111.35 405100.0 110.73
2021-01-14 114.27 109.37 111.65 111.04 329700.0 110.42
2021-01-13 114.71 109.1 114.43 110.81 310700.0 110.19
2021-01-12 116.2 114.05 115.4 114.61 252500.0 113.97
2021-01-11 115.67 112.0 112.0 115.1 213300.0 114.46
2021-01-08 114.27 111.29 114.22 113.31 312700.0 112.68
2021-01-07 117.23 113.21 117.0 113.81 379300.0 113.17
2021-01-06 116.99 109.24 109.24 116.32 680100.0 115.67
2021-01-05 110.5 107.31 107.31 108.95 324500.0 108.34
2021-01-04 110.58 106.95 109.83 107.83 285500.0 107.23
2020-12-31 110.72 108.78 109.21 109.19 180400.0 108.58
2020-12-30 109.88 106.59 106.99 108.93 206400.0 108.32
2020-12-29 108.93 105.81 108.54 107.34 312200.0 106.74
2020-12-28 109.04 104.78 105.59 108.54 352700.0 107.93
2020-12-24 105.57 103.94 104.62 105.03 129000.0 104.44
2020-12-23 104.44 99.95 99.95 104.19 369900.0 103.61
2020-12-22 100.93 98.66 99.86 99.63 336700.0 99.07
2020-12-21 101.64 97.37 100.5 99.92 627600.0 99.36
2020-12-18 103.47 100.2 103.14 101.81 648600.0 101.24
2020-12-17 105.92 102.09 105.91 103.42 385300.0 102.84
2020-12-16 107.33 104.52 106.14 104.7 342200.0 104.12
2020-12-15 105.89 103.24 104.45 105.69 305300.0 105.1
2020-12-14 107.0 102.87 106.01 103.44 397600.0 102.86
2020-12-11 106.64 104.59 106.64 104.68 325900.0 104.1
2020-12-10 108.42 105.6 106.46 108.05 269400.0 107.45
2020-12-09 111.11 107.5 110.53 108.07 524800.0 107.47
2020-12-08 112.88 109.46 110.96 109.62 315500.0 109.01
2020-12-07 111.5 108.81 110.5 111.37 249100.0 110.75
2020-12-04 111.12 109.19 110.45 110.8 314700.0 110.18
2020-12-03 111.66 108.95 110.63 109.64 298000.0 109.03
2020-12-02 110.37 108.49 108.84 109.65 313200.0 109.04
2020-12-01 109.12 106.15 107.81 109.0 371900.0 108.39
2020-11-30 107.55 104.79 106.08 105.25 354600.0 104.66
2020-11-27 110.48 106.08 109.11 107.0 205600.0 106.4
2020-11-25 110.0 107.45 108.95 109.35 295100.0 108.74
2020-11-24 111.38 108.12 108.81 109.79 574800.0 109.18
2020-11-23 107.84 105.29 106.02 107.35 271300.0 106.75
2020-11-20 105.12 102.73 103.39 104.57 352300.0 103.99
2020-11-19 106.49 102.18 103.99 103.53 449500.0 102.95
2020-11-18 106.21 103.61 104.38 103.91 439200.0 103.33
2020-11-17 106.38 103.0 103.81 104.39 482100.0 103.81
2020-11-16 105.28 101.04 101.22 104.58 789300.0 104.0
2020-11-13 100.0 96.37 96.37 99.92 532400.0 99.36
2020-11-12 95.99 93.03 95.28 95.35 342300.0 94.82
2020-11-11 98.09 93.73 95.17 95.6 619600.0 95.07
2020-11-10 95.94 90.51 91.07 94.79 685400.0 94.26
2020-11-09 94.98 89.34 91.99 90.38 864000.0 89.88
2020-11-06 90.59 86.16 86.68 86.44 674900.0 85.96
2020-11-05 88.13 82.34 82.91 85.69 926000.0 85.21
2020-11-04 88.48 81.51 88.32 81.88 814900.0 80.87
2020-11-03 88.19 84.6 85.17 87.7 569000.0 86.61
2020-11-02 83.42 80.75 82.55 83.2 452100.0 82.17
2020-10-30 82.96 80.82 81.79 82.4 262200.0 81.38
2020-10-29 83.25 80.45 80.99 82.46 213500.0 81.44
2020-10-28 83.69 80.42 83.28 81.02 282600.0 80.02
2020-10-27 86.76 83.24 86.71 84.79 313500.0 83.74
2020-10-26 88.92 85.01 88.92 86.66 436000.0 85.59
2020-10-23 92.0 90.01 91.52 90.4 260700.0 89.28
2020-10-22 92.1 88.68 88.68 91.08 363600.0 89.95
2020-10-21 88.34 84.79 86.49 87.64 468300.0 86.55
2020-10-20 88.81 86.31 88.29 86.78 332600.0 85.71
2020-10-19 89.33 86.6 89.33 87.04 330500.0 85.96
2020-10-16 88.67 87.55 87.98 88.03 285000.0 86.94
2020-10-15 89.99 86.18 87.5 88.29 402400.0 87.2
2020-10-14 91.83 87.8 90.24 87.95 418500.0 86.86
2020-10-13 92.08 88.88 92.08 90.27 404900.0 89.15
2020-10-12 93.74 91.44 92.64 91.97 270500.0 90.83
2020-10-09 95.68 91.68 94.88 92.16 237200.0 91.02
2020-10-08 94.32 92.32 92.59 94.21 253600.0 93.04
2020-10-07 92.37 90.24 90.24 91.66 419100.0 90.53
2020-10-06 92.05 88.87 91.14 89.36 297300.0 88.25
2020-10-05 92.58 89.71 91.33 90.53 408400.0 89.41
2020-10-02 91.2 87.21 87.6 89.96 406300.0 88.85
2020-10-01 91.26 89.28 90.69 89.53 324500.0 88.42
2020-09-30 93.3 88.94 91.44 89.93 344800.0 88.82
2020-09-29 95.98 90.42 94.47 91.4 303100.0 90.27
2020-09-28 96.34 94.4 95.29 94.54 324600.0 93.37
2020-09-25 95.29 92.89 93.38 93.4 297000.0 92.24
2020-09-24 95.87 90.99 91.87 94.02 366200.0 92.86
2020-09-23 98.6 91.96 95.84 92.19 385500.0 91.05
2020-09-22 98.64 95.03 96.3 95.82 345800.0 94.63
2020-09-21 98.02 94.67 98.02 95.13 430500.0 93.95
2020-09-18 102.6 99.0 101.64 100.39 440400.0 99.15
2020-09-17 102.53 98.74 99.04 102.03 374400.0 100.77
2020-09-16 103.69 98.7 99.85 101.42 484900.0 100.16
2020-09-15 100.0 98.15 99.85 98.72 244900.0 97.5
2020-09-14 100.0 97.28 97.68 99.35 330800.0 98.12
2020-09-11 99.5 95.46 97.87 96.99 376800.0 95.79
2020-09-10 100.12 95.69 96.93 95.74 302300.0 94.55
2020-09-09 98.08 93.33 95.03 97.17 282100.0 95.97
2020-09-08 97.4 93.5 94.73 94.32 364000.0 93.15
2020-09-04 97.67 92.57 96.8 95.63 422100.0 94.45
2020-09-03 99.36 94.81 97.3 95.24 416000.0 94.06
2020-09-02 98.15 93.85 95.59 97.14 459400.0 95.94
2020-09-01 97.35 92.18 95.18 93.95 391400.0 92.79
2020-08-31 98.7 96.01 98.38 96.01 577900.0 94.82
2020-08-28 98.96 95.36 95.73 98.82 395500.0 97.6
2020-08-27 96.17 93.26 93.26 95.39 406500.0 94.21
2020-08-26 95.03 93.23 93.96 93.25 296400.0 92.1
2020-08-25 95.19 92.78 95.0 93.94 305500.0 92.78
2020-08-24 95.0 89.77 90.35 94.76 462500.0 93.59
2020-08-21 90.76 89.48 90.0 89.97 262000.0 88.86
2020-08-20 92.34 90.05 90.87 90.32 372000.0 89.2
2020-08-19 93.91 89.85 89.85 91.89 312300.0 90.75
2020-08-18 91.72 89.73 91.72 90.08 129100.0 88.96
2020-08-17 92.98 89.54 92.31 91.42 223600.0 90.29
2020-08-14 92.72 89.82 89.87 91.9 210600.0 90.76
2020-08-13 91.3 88.92 89.65 90.57 257700.0 89.45
2020-08-12 94.26 89.22 93.38 89.84 298400.0 88.73
2020-08-11 94.82 90.37 90.37 92.48 412100.0 91.34
2020-08-10 89.87 87.58 88.49 89.26 216100.0 88.15
2020-08-07 89.71 87.86 88.38 88.14 381100.0 87.05
2020-08-06 91.83 86.11 86.52 89.28 628800.0 88.17
2020-08-05 95.98 85.53 95.17 86.43 915600.0 84.81
2020-08-04 91.2 88.84 89.54 89.51 438400.0 87.83
2020-08-03 89.91 87.53 88.77 88.71 231200.0 87.04
2020-07-31 89.09 85.07 88.81 87.65 311900.0 86.0
2020-07-30 90.05 86.11 86.79 89.3 265400.0 87.62
2020-07-29 88.7 85.03 85.27 88.26 338500.0 86.6
2020-07-28 86.11 84.28 84.28 84.5 198200.0 82.91
2020-07-27 85.49 82.15 85.49 84.19 342100.0 82.61
2020-07-24 85.17 84.12 84.44 85.0 201000.0 83.4
2020-07-23 85.55 83.29 84.82 84.83 205300.0 83.24
2020-07-22 85.22 81.79 82.45 84.22 298900.0 82.64
2020-07-21 85.5 82.62 82.71 82.87 322500.0 81.31
2020-07-20 84.42 80.88 84.15 81.45 221200.0 79.92
2020-07-17 86.0 84.0 85.92 84.59 207800.0 83.0
2020-07-16 86.5 84.4 84.96 85.64 253600.0 84.03
2020-07-15 86.73 83.02 83.02 86.06 365000.0 84.44
2020-07-14 82.21 77.84 79.24 81.0 281300.0 79.48
2020-07-13 83.46 79.27 80.44 79.42 380800.0 77.93
2020-07-10 80.27 76.04 76.04 79.79 389300.0 78.29
2020-07-09 81.67 75.1 81.67 76.04 730600.0 74.61
2020-07-08 84.62 81.67 83.08 81.88 376900.0 80.34
2020-07-07 85.27 82.64 85.17 83.08 231600.0 81.52
2020-07-06 87.4 85.34 85.75 85.9 374200.0 84.29
2020-07-02 87.57 84.1 85.58 84.31 409000.0 82.73
2020-07-01 86.74 82.62 83.85 83.22 374300.0 81.66
2020-06-30 84.51 82.01 83.69 83.69 384200.0 82.12
2020-06-29 84.15 77.64 79.58 83.69 472000.0 82.12
2020-06-26 82.98 78.86 82.66 79.57 619800.0 78.08
2020-06-25 85.23 81.9 83.14 83.64 537300.0 82.07
2020-06-24 86.37 81.31 86.02 84.28 428600.0 82.7
2020-06-23 89.73 87.52 89.59 87.75 297700.0 86.1
2020-06-22 87.38 85.01 86.85 87.37 387100.0 85.73
2020-06-19 91.09 84.82 89.61 86.26 591400.0 84.64
2020-06-18 88.47 85.01 85.97 88.37 366400.0 86.71
2020-06-17 89.4 84.87 88.12 86.61 384400.0 84.98
2020-06-16 92.3 86.49 91.67 88.07 363800.0 86.42
2020-06-15 88.32 79.01 80.39 87.18 535600.0 85.54
2020-06-12 89.74 81.94 89.5 83.3 740700.0 81.74
2020-06-11 86.92 82.61 86.13 84.25 733500.0 82.67
2020-06-10 95.29 91.04 93.16 91.52 696800.0 89.8
2020-06-09 99.58 93.22 98.07 93.67 615800.0 91.91
2020-06-08 103.13 100.02 102.97 100.89 438500.0 99.0
2020-06-05 102.65 96.99 97.3 99.93 827600.0 98.05
2020-06-04 94.5 90.68 90.72 94.01 647600.0 92.24
2020-06-03 93.33 88.51 88.99 92.85 545700.0 91.11
2020-06-02 87.42 85.04 86.64 87.27 382600.0 85.63
2020-06-01 86.29 82.78 83.77 85.94 430400.0 84.33
2020-05-29 83.96 80.22 81.0 83.31 404600.0 81.75
2020-05-28 86.42 80.25 85.24 82.1 392400.0 80.56
2020-05-27 88.15 84.51 87.55 85.24 561800.0 83.64
2020-05-26 85.74 82.49 82.82 83.9 430400.0 82.32
2020-05-22 80.11 77.03 78.34 79.95 362400.0 78.45
2020-05-21 81.0 77.4 79.99 78.18 273600.0 76.71
2020-05-20 81.1 78.0 79.44 80.04 365800.0 78.54
2020-05-19 80.33 75.35 77.62 77.5 668200.0 76.04
2020-05-18 79.5 76.03 77.0 78.57 454000.0 77.09
2020-05-15 74.75 69.8 71.5 72.88 433300.0 71.51
2020-05-14 72.93 63.12 66.27 72.34 877900.0 70.98
2020-05-13 75.0 66.75 74.15 68.78 719200.0 66.94
2020-05-12 78.73 74.65 78.27 74.97 508700.0 72.96
2020-05-11 77.89 73.79 77.27 77.55 855300.0 75.47
2020-05-08 79.38 74.5 75.11 78.34 976200.0 76.24
2020-05-07 76.21 72.64 74.72 72.76 908300.0 70.81
2020-05-06 73.51 66.39 72.67 72.0 1317800.0 70.07
2020-05-05 66.21 62.81 65.52 65.26 825200.0 63.51
2020-05-04 66.59 63.18 65.06 64.45 640900.0 62.72
2020-05-01 68.0 63.44 67.77 66.6 658900.0 64.82
2020-04-30 74.53 69.25 74.52 70.04 807300.0 68.17
2020-04-29 78.46 69.79 70.0 76.24 1921500.0 74.2
2020-04-28 70.09 65.19 67.3 67.62 632700.0 65.81
2020-04-27 64.52 60.26 60.29 64.49 502100.0 62.76
2020-04-24 60.13 57.95 59.58 59.32 934600.0 57.73
2020-04-23 60.31 57.05 57.52 58.75 671100.0 57.18
2020-04-22 60.57 56.3 60.12 56.8 469300.0 55.28
2020-04-21 60.34 57.57 59.94 58.8 470800.0 57.23
2020-04-20 65.38 61.11 65.38 61.75 658000.0 60.1
2020-04-17 66.21 60.39 61.3 66.21 643200.0 64.44
2020-04-16 59.54 55.69 59.54 59.14 503500.0 57.56
2020-04-15 60.97 57.58 60.42 59.84 556800.0 58.24
2020-04-14 65.33 59.0 59.77 63.59 799600.0 61.89
2020-04-13 63.0 57.14 62.93 58.57 721700.0 57.0
2020-04-09 69.68 61.08 68.15 62.8 903800.0 61.12
2020-04-08 65.8 60.0 60.89 64.5 648100.0 62.77
2020-04-07 64.96 58.51 62.97 59.21 679100.0 57.63
2020-04-06 59.58 54.07 54.08 58.43 984300.0 56.87
2020-04-03 55.93 49.0 55.5 50.75 587300.0 49.39
2020-04-02 57.6 52.82 53.17 55.6 457900.0 54.11
2020-04-01 55.15 51.66 54.73 53.62 673800.0 52.18
2020-03-31 64.91 57.01 59.68 57.73 658400.0 56.18
2020-03-30 61.9 57.71 61.44 59.9 735900.0 58.3
2020-03-27 64.62 61.03 62.73 62.52 712200.0 60.85
2020-03-26 69.57 62.4 64.33 67.57 835000.0 65.76
2020-03-25 71.5 56.57 57.29 63.55 1324300.0 61.85
2020-03-24 56.83 48.65 49.81 56.29 1529300.0 54.78
2020-03-23 51.41 43.37 49.82 46.26 1944400.0 45.02
2020-03-20 64.03 48.03 62.53 50.05 1786200.0 48.71
2020-03-19 66.94 53.57 55.95 61.86 1335000.0 60.2
2020-03-18 62.14 50.08 59.94 54.93 1279100.0 53.46
2020-03-17 70.64 59.21 64.09 64.81 1210700.0 63.08
2020-03-16 73.87 60.75 67.32 62.77 1342500.0 61.09
2020-03-13 80.06 69.42 73.32 76.8 1607700.0 74.74
2020-03-12 77.0 68.24 75.57 68.24 1283500.0 66.41
2020-03-11 88.81 80.0 87.9 82.17 1169400.0 79.97
2020-03-10 91.18 85.02 86.68 90.4 1246900.0 87.98
2020-03-09 96.93 83.01 92.99 84.2 1362900.0 81.95
2020-03-06 104.67 95.72 102.0 97.85 1633300.0 95.23
2020-03-05 108.51 102.0 107.51 102.32 749600.0 99.58
2020-03-04 112.18 107.58 110.8 109.69 714900.0 106.75
2020-03-03 119.19 108.54 115.11 109.09 733000.0 106.17
2020-03-02 116.67 107.63 115.4 115.38 1152400.0 112.29
2020-02-28 118.31 108.54 108.88 114.98 1110500.0 111.9
2020-02-27 113.37 103.37 105.76 111.87 1356500.0 108.88
2020-02-26 121.67 105.27 115.11 107.02 1706300.0 104.16
2020-02-25 118.56 112.56 117.5 113.9 781300.0 110.85
2020-02-24 118.99 116.0 118.99 116.7 457000.0 113.58
2020-02-21 124.76 120.45 123.7 121.05 439500.0 117.81
2020-02-20 128.59 123.48 128.59 124.27 590300.0 120.94
2020-02-19 130.12 127.9 128.31 128.38 356200.0 124.94
2020-02-18 128.4 125.31 125.73 128.0 689400.0 124.57