Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

158.92 -2.06 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.721 3.926 3.658 3.878 63,253 +0.15(+3.90%)
Mar 30, 2010 3.713 3.760 3.595 3.733 38,396 +0.02(+0.53%)
Mar 29, 2010 3.658 3.871 3.658 3.713 67,724 -0.11(-2.88%)
Mar 26, 2010 3.375 3.918 3.328 3.823 105,731 +0.45(+13.29%)
Mar 25, 2010 3.532 3.532 3.304 3.375 39,746 -0.09(-2.50%)
Mar 24, 2010 3.587 3.619 3.383 3.462 64,851 -0.15(-4.14%)
Mar 23, 2010 3.524 3.737 3.186 3.611 27,982 +0.10(+2.91%)
Mar 22, 2010 3.446 3.603 3.430 3.509 93,135 +0.09(+2.53%)
Mar 19, 2010 3.760 3.776 3.273 3.422 228,486 -0.36(-9.40%)
Mar 18, 2010 3.831 3.831 3.666 3.777 83,388 -0.15(-3.78%)
Mar 17, 2010 3.768 3.926 3.713 3.926 46,109 +0.18(+4.83%)
Mar 16, 2010 3.768 3.768 3.737 3.745 17,789 +0.01(+0.21%)
Mar 15, 2010 3.737 3.800 3.737 3.737 18,264 -0.06(-1.64%)
Mar 12, 2010 3.831 3.839 3.760 3.799 8,835 +0.01(+0.19%)
Mar 11, 2010 3.816 3.871 3.768 3.792 19,987 -0.08(-2.03%)
Mar 10, 2010 3.816 3.871 3.690 3.871 9,234 +0.08(+2.07%)
Mar 09, 2010 3.721 3.792 3.713 3.792 3,762 +0.10(+2.77%)
Mar 08, 2010 3.658 3.713 3.619 3.690 28,764 +0.06(+1.52%)
Mar 05, 2010 3.690 3.705 3.587 3.635 26,439 +0.04(+1.09%)
Mar 04, 2010 3.619 3.619 3.580 3.595 17,590 -0.01(-0.22%)
Mar 03, 2010 3.580 3.658 3.572 3.603 13,982 +0.05(+1.33%)
Mar 02, 2010 3.548 3.611 3.532 3.556 4,947 +0.02(+0.44%)
Mar 01, 2010 3.477 3.611 3.249 3.540 16,521 +0.00(+0.00%)
Feb 26, 2010 3.635 3.635 3.540 3.540 8,897 -0.08(-2.17%)
Feb 25, 2010 3.642 3.658 3.572 3.619 2,167 -0.01(-0.22%)
Feb 24, 2010 3.580 3.690 3.580 3.627 14,931 +0.05(+1.32%)
Feb 23, 2010 3.580 3.705 3.540 3.580 18,520 +0.02(+0.66%)
Feb 22, 2010 3.682 3.698 3.485 3.556 8,530 -0.08(-2.16%)
Feb 19, 2010 3.383 3.635 3.344 3.635 18,966 +0.28(+8.20%)
Feb 18, 2010 3.438 3.477 3.351 3.359 124,614 -0.09(-2.73%)
Feb 17, 2010 3.737 3.737 3.399 3.454 164,376 -0.28(-7.58%)
Feb 16, 2010 3.776 3.792 3.619 3.737 8,089 -0.04(-1.04%)
Feb 12, 2010 3.729 3.776 3.776 3.776 15,253 +0.12(+3.23%)
Feb 11, 2010 3.776 3.776 3.658 3.658 11,741 -0.09(-2.43%)
Feb 10, 2010 3.737 3.775 3.698 3.749 2,542 -0.02(-0.50%)
Feb 09, 2010 3.595 3.776 3.580 3.768 8,388 +0.17(+4.81%)
Feb 08, 2010 3.587 3.627 3.580 3.595 10,547 +0.00(+0.13%)
Feb 05, 2010 3.658 3.658 3.351 3.591 26,444 -0.01(-0.35%)
Feb 04, 2010 3.666 3.666 3.532 3.603 28,593 -0.01(-0.22%)
Feb 03, 2010 3.580 3.674 3.580 3.611 8,421 -0.05(-1.29%)
Feb 02, 2010 3.650 3.745 3.650 3.658 10,160 +0.06(+1.53%)
Feb 01, 2010 3.682 3.784 3.548 3.603 19,476 +0.00(+0.00%)
Jan 29, 2010 3.772 3.772 3.572 3.603 24,638 -0.21(-5.57%)
Jan 28, 2010 3.524 3.816 3.524 3.816 2,805 +0.23(+6.36%)
Jan 27, 2010 3.587 3.847 3.438 3.587 19,060 -0.10(-2.77%)
Jan 26, 2010 3.619 3.705 3.351 3.690 14,057 -0.01(-0.21%)
Jan 25, 2010 3.572 3.855 3.344 3.698 140,362 +0.22(+6.33%)
Jan 22, 2010 3.131 3.871 3.092 3.477 127,846 +0.37(+11.90%)
Jan 21, 2010 3.139 3.163 3.092 3.108 49,502 -0.06(-1.99%)
Jan 20, 2010 3.285 3.285 3.115 3.170 3,177 -0.14(-4.28%)
Jan 19, 2010 3.178 3.312 3.115 3.312 34,904 +0.09(+2.68%)
Jan 15, 2010 3.147 3.226 3.226 3.226 26,184 +0.06(+1.74%)
Jan 14, 2010 3.115 3.178 3.111 3.170 9,185 +0.04(+1.26%)
Jan 13, 2010 3.147 3.163 3.084 3.131 62,030 -0.02(-0.50%)
Jan 12, 2010 3.147 3.218 3.084 3.147 13,168 -0.04(-1.23%)
Jan 11, 2010 3.163 3.202 3.115 3.186 19,448 +0.02(+0.74%)
Jan 08, 2010 3.155 3.186 3.131 3.163 8,516 +0.01(+0.25%)
Jan 07, 2010 3.123 3.178 3.108 3.155 23,134 +0.02(+0.75%)
Jan 06, 2010 3.146 3.210 3.123 3.131 11,028 -0.02(-0.75%)
Jan 05, 2010 3.170 3.170 3.115 3.155 4,131 +0.05(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.