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

Nexstar Media Group Inc (NQ: NXST )

177.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 4.533 4.665 4.283 4.392 57,973 -0.13(-2.93%)
Apr 29, 2008 4.665 4.696 4.455 4.525 65,892 -0.12(-2.68%)
Apr 28, 2008 4.665 4.945 4.517 4.649 98,320 -0.02(-0.50%)
Apr 25, 2008 4.595 4.743 4.525 4.673 70,662 +0.11(+2.39%)
Apr 24, 2008 4.517 4.579 4.385 4.564 63,704 +0.05(+1.21%)
Apr 23, 2008 4.400 4.704 4.198 4.509 132,149 +0.14(+3.21%)
Apr 22, 2008 4.283 4.860 4.159 4.369 153,236 +0.09(+2.00%)
Apr 21, 2008 4.392 5.023 4.096 4.283 691,224 -0.16(-3.51%)
Apr 18, 2008 4.377 4.665 4.276 4.439 155,818 +0.16(+3.64%)
Apr 17, 2008 4.299 4.657 4.276 4.283 232,328 -0.04(-0.90%)
Apr 16, 2008 4.221 4.408 4.089 4.322 184,442 +0.10(+2.40%)
Apr 15, 2008 4.244 4.447 3.886 4.221 162,431 -0.02(-0.55%)
Apr 14, 2008 4.361 4.431 4.065 4.244 123,530 -0.16(-3.71%)
Apr 11, 2008 4.649 4.743 4.299 4.408 111,274 -0.30(-6.45%)
Apr 10, 2008 4.626 4.821 4.626 4.712 57,140 +0.11(+2.37%)
Apr 09, 2008 4.930 4.930 4.603 4.603 126,968 -0.33(-6.64%)
Apr 08, 2008 4.758 5.039 4.579 4.930 55,182 +0.12(+2.43%)
Apr 07, 2008 4.844 4.906 4.790 4.813 66,670 -0.01(-0.16%)
Apr 04, 2008 4.930 5.062 4.821 4.821 118,354 -0.12(-2.52%)
Apr 03, 2008 4.735 5.062 4.665 4.945 118,131 +0.16(+3.25%)
Apr 02, 2008 4.696 4.790 4.595 4.790 46,042 +0.07(+1.49%)
Apr 01, 2008 4.681 4.766 4.649 4.720 71,969 +0.12(+2.71%)
Mar 31, 2008 4.665 4.735 4.579 4.595 63,602 -0.02(-0.51%)
Mar 28, 2008 4.743 4.922 4.618 4.618 53,420 -0.12(-2.63%)
Mar 27, 2008 4.860 5.062 4.603 4.743 53,569 -0.09(-1.77%)
Mar 26, 2008 5.000 5.000 4.720 4.829 76,100 -0.23(-4.47%)
Mar 25, 2008 5.023 5.062 4.891 5.054 82,709 +0.08(+1.56%)
Mar 24, 2008 4.868 5.054 4.821 4.977 101,757 +0.12(+2.40%)
Mar 21, 2008 4.813 4.977 4.712 4.860 239,477 +0.00(+0.00%)
Mar 20, 2008 4.813 4.977 4.712 4.860 239,477 +0.14(+2.97%)
Mar 19, 2008 4.883 4.953 4.657 4.720 105,875 -0.11(-2.26%)
Mar 18, 2008 4.673 5.047 4.673 4.829 83,419 +0.19(+4.03%)
Mar 17, 2008 4.860 4.891 4.642 4.642 104,459 -0.14(-2.93%)
Mar 14, 2008 5.117 5.132 4.766 4.782 156,046 -0.24(-4.81%)
Mar 13, 2008 4.977 5.226 4.934 5.023 124,848 -0.04(-0.77%)
Mar 12, 2008 5.070 5.179 5.000 5.062 127,371 -0.03(-0.61%)
Mar 11, 2008 5.171 5.171 4.992 5.093 399,152 +0.07(+1.40%)
Mar 10, 2008 5.125 5.187 4.984 5.023 231,198 -0.06(-1.23%)
Mar 07, 2008 5.179 5.436 4.673 5.086 205,335 -0.15(-2.83%)
Mar 06, 2008 5.927 6.223 5.234 5.234 135,298 -0.73(-12.27%)
Mar 05, 2008 5.958 5.981 5.919 5.966 79,611 +0.05(+0.79%)
Mar 04, 2008 5.903 5.997 5.670 5.919 35,817 -0.06(-1.04%)
Mar 03, 2008 5.755 5.997 5.693 5.981 74,988 +0.22(+3.78%)
Feb 29, 2008 5.911 6.028 5.720 5.763 59,631 -0.24(-4.02%)
Feb 28, 2008 6.036 6.230 5.880 6.005 59,094 -0.08(-1.28%)
Feb 27, 2008 6.020 6.137 5.880 6.082 17,344 +0.02(+0.39%)
Feb 26, 2008 6.191 6.230 5.942 6.059 111,671 -0.15(-2.38%)
Feb 25, 2008 6.145 6.223 5.973 6.207 35,977 +0.14(+2.31%)
Feb 22, 2008 5.903 6.098 5.833 6.067 146,866 +0.26(+4.42%)
Feb 21, 2008 6.145 6.145 5.787 5.810 44,211 -0.28(-4.60%)
Feb 20, 2008 6.020 6.114 5.857 6.090 62,060 +0.04(+0.64%)
Feb 19, 2008 6.137 6.230 5.927 6.051 76,757 +0.01(+0.13%)
Feb 18, 2008 6.106 6.106 5.839 6.044 25,594 +0.00(+0.00%)
Feb 15, 2008 6.106 6.106 5.839 6.044 25,594 -0.09(-1.52%)
Feb 14, 2008 6.246 6.277 5.802 6.137 53,379 -0.09(-1.38%)
Feb 13, 2008 6.036 6.332 5.966 6.223 48,873 +0.44(+7.54%)
Feb 12, 2008 5.903 5.934 5.623 5.787 71,250 -0.10(-1.72%)
Feb 11, 2008 5.818 5.950 5.685 5.888 24,899 +0.14(+2.44%)
Feb 08, 2008 5.748 6.075 5.623 5.748 50,528 -0.07(-1.20%)
Feb 07, 2008 5.732 6.246 5.732 5.818 37,854 +0.06(+1.08%)
Feb 06, 2008 6.075 6.114 5.740 5.755 38,021 -0.26(-4.27%)
Feb 05, 2008 5.919 6.316 5.919 6.012 46,149 -0.05(-0.90%)
Feb 04, 2008 6.028 6.433 6.005 6.067 83,112 +0.02(+0.26%)
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.