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, 2009 0.5350 0.5350 0.4799 0.5350 8,113 +0.01(+1.49%)
Mar 30, 2009 0.5586 0.5586 0.5271 0.5271 12,838 -0.06(-9.46%)
Mar 26, 2009 0.5428 0.5822 0.5428 0.5822 18,248 +0.03(+5.71%)
Mar 25, 2009 0.5822 0.5822 0.5428 0.5507 3,393 -0.02(-4.11%)
Mar 24, 2009 0.5428 0.5782 0.5271 0.5743 23,337 +0.03(+5.80%)
Mar 23, 2009 0.5428 0.5428 0.5035 0.5428 16,410 +0.00(+0.00%)
Mar 20, 2009 0.4720 0.5428 0.4720 0.5428 31,697 +0.08(+16.95%)
Mar 19, 2009 0.4720 0.5035 0.4642 0.4642 5,974 -0.02(-3.28%)
Mar 18, 2009 0.4790 0.4801 0.4720 0.4799 12,375 -0.01(-1.61%)
Mar 17, 2009 0.4484 0.4878 0.4327 0.4878 18,176 +0.06(+14.81%)
Mar 16, 2009 0.4091 0.5112 0.4091 0.4248 15,124 +0.00(+0.00%)
Mar 13, 2009 0.3934 0.4799 0.3934 0.4248 35,589 -0.06(-11.48%)
Mar 12, 2009 0.5507 0.5507 0.4012 0.4799 13,543 +0.02(+3.39%)
Mar 11, 2009 0.7080 0.7080 0.4484 0.4642 2,796 +0.03(+7.27%)
Mar 10, 2009 0.4406 0.4642 0.4012 0.4327 35,343 +0.02(+3.77%)
Mar 09, 2009 0.4799 0.5192 0.3934 0.4170 80,159 -0.09(-18.46%)
Mar 06, 2009 0.5507 0.5507 0.4799 0.5114 14,189 -0.05(-8.45%)
Mar 05, 2009 0.5900 0.5900 0.5507 0.5586 10,630 -0.05(-7.79%)
Mar 04, 2009 0.6223 0.6223 0.5979 0.6058 8,185 -0.06(-9.41%)
Mar 02, 2009 0.5900 0.6766 0.5885 0.6687 210,584 +0.08(+13.33%)
Feb 27, 2009 0.6294 0.6294 0.5507 0.5900 2,033 -0.01(-1.32%)
Feb 26, 2009 0.5979 0.6058 0.5900 0.5979 1,792 +0.01(+1.33%)
Feb 25, 2009 0.5664 0.5963 0.5664 0.5900 7,966 +0.00(+0.00%)
Feb 24, 2009 0.6278 0.6294 0.5822 0.5900 4,004 -0.01(-1.06%)
Feb 23, 2009 0.7080 0.7080 0.5743 0.5963 2,730 +0.02(+3.84%)
Feb 20, 2009 0.6372 0.6766 0.5664 0.5743 87,681 -0.06(-9.88%)
Feb 19, 2009 0.7552 0.7552 0.6294 0.6372 34,942 -0.02(-2.41%)
Feb 18, 2009 0.6923 0.6923 0.6530 0.6530 36,915 -0.06(-7.78%)
Feb 17, 2009 0.6884 0.7080 0.6884 0.7080 12,755 +0.00(+0.00%)
Feb 13, 2009 0.7080 0.7379 0.6923 0.7080 4,131 +0.02(+2.27%)
Feb 12, 2009 0.6980 0.7159 0.6844 0.6923 47,966 -0.04(-5.38%)
Feb 11, 2009 0.7552 0.7552 0.7080 0.7316 171,116 -0.01(-1.06%)
Feb 10, 2009 0.7552 0.7552 0.7002 0.7395 65,190 +0.01(+1.08%)
Feb 09, 2009 0.7139 0.7316 0.6844 0.7316 19,868 +0.04(+5.68%)
Feb 06, 2009 0.7552 0.7552 0.6703 0.6923 321,673 +0.00(+0.00%)
Feb 05, 2009 0.7552 0.7552 0.6215 0.6923 174,858 +0.00(+0.00%)
Feb 04, 2009 0.7867 0.7867 0.6388 0.6923 175,539 +0.02(+3.53%)
Feb 03, 2009 0.6766 0.6923 0.6608 0.6687 70,648 +0.03(+4.94%)
Feb 02, 2009 0.6687 0.6923 0.6372 0.6372 87,387 +0.00(+0.00%)
Jan 30, 2009 0.6608 0.6844 0.6058 0.6372 94,199 +0.01(+1.25%)
Jan 29, 2009 0.6608 0.6686 0.6294 0.6294 34,269 -0.03(-4.76%)
Jan 28, 2009 0.5507 0.6687 0.5507 0.6608 57,890 +0.08(+13.51%)
Jan 27, 2009 0.5428 0.5822 0.5192 0.5822 12,328 +0.04(+7.25%)
Jan 26, 2009 0.5900 0.5900 0.5428 0.5428 11,012 -0.05(-8.00%)
Jan 23, 2009 0.5900 0.5900 0.5900 0.5900 5,563 +0.02(+4.17%)
Jan 22, 2009 0.5665 0.5900 0.5664 0.5664 7,626 -0.00(-0.55%)
Jan 21, 2009 0.5586 0.6180 0.5586 0.5696 7,587 +0.02(+3.43%)
Jan 20, 2009 0.6004 0.6269 0.5507 0.5507 3,451 -0.06(-9.09%)
Jan 16, 2009 0.6687 0.7002 0.6058 0.6058 29,491 +0.01(+1.32%)
Jan 15, 2009 0.6279 0.6279 0.5979 0.5979 1,557 -0.03(-5.00%)
Jan 14, 2009 0.6561 0.6561 0.5507 0.6294 25,429 +0.09(+17.65%)
Jan 13, 2009 0.5468 0.5743 0.5192 0.5350 10,794 -0.02(-4.23%)
Jan 12, 2009 0.6687 0.6687 0.5452 0.5586 12,867 -0.05(-7.79%)
Jan 09, 2009 0.6451 0.6608 0.6058 0.6058 18,052 -0.06(-9.41%)
Jan 08, 2009 0.6687 0.7002 0.6373 0.6687 22,971 +0.02(+3.66%)
Jan 07, 2009 0.5664 0.6986 0.5664 0.6451 72,072 +0.08(+13.89%)
Jan 06, 2009 0.5114 0.5822 0.5114 0.5664 57,746 +0.06(+12.50%)
Jan 05, 2009 0.5409 0.5428 0.4956 0.5035 21,273 -0.04(-7.25%)
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.