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

Nexstar Media Group Inc (NQ: NXST )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 6.628 6.667 6.484 6.596 99,957 -0.02(-0.35%)
Jan 30, 2012 6.480 6.721 6.472 6.620 31,757 +0.12(+1.80%)
Jan 27, 2012 6.643 6.698 6.386 6.503 27,327 -0.19(-2.79%)
Jan 26, 2012 6.698 6.733 6.596 6.690 30,133 -0.01(-0.12%)
Jan 25, 2012 6.690 6.698 6.526 6.698 27,944 +0.02(+0.35%)
Jan 24, 2012 6.682 6.776 6.620 6.674 56,950 -0.03(-0.46%)
Jan 23, 2012 6.807 6.861 6.573 6.705 42,882 -0.08(-1.15%)
Jan 20, 2012 6.776 6.815 6.690 6.783 47,548 -0.03(-0.46%)
Jan 19, 2012 6.924 6.924 6.760 6.815 28,545 -0.08(-1.13%)
Jan 18, 2012 6.721 6.892 6.705 6.892 42,754 +0.15(+2.19%)
Jan 17, 2012 6.713 6.760 6.511 6.744 32,339 +0.09(+1.41%)
Jan 13, 2012 6.534 6.721 6.464 6.651 32,935 +0.04(+0.59%)
Jan 12, 2012 6.581 6.612 6.472 6.612 21,911 +0.03(+0.47%)
Jan 11, 2012 6.558 6.596 6.511 6.581 8,409 -0.03(-0.47%)
Jan 10, 2012 6.612 6.635 6.339 6.612 37,438 +0.09(+1.43%)
Jan 09, 2012 6.534 6.573 6.448 6.519 25,544 +0.02(+0.24%)
Jan 06, 2012 6.246 6.558 6.223 6.503 65,890 +0.14(+2.20%)
Jan 05, 2012 6.316 6.394 6.168 6.363 53,003 +0.07(+1.11%)
Jan 04, 2012 6.293 6.332 6.168 6.293 37,786 +0.19(+3.06%)
Dec 30, 2011 6.012 6.106 5.989 6.106 41,010 +0.09(+1.55%)
Dec 29, 2011 6.230 6.339 5.888 6.012 93,372 -0.02(-0.26%)
Dec 28, 2011 6.382 6.425 5.997 6.028 60,632 -0.28(-4.44%)
Dec 27, 2011 6.371 6.495 6.114 6.308 47,046 +0.16(+2.66%)
Dec 23, 2011 6.168 6.433 6.036 6.145 44,859 -0.27(-4.25%)
Dec 21, 2011 6.067 6.491 6.067 6.417 31,680 +0.31(+5.10%)
Dec 20, 2011 5.950 6.137 5.849 6.106 62,911 +0.26(+4.53%)
Dec 19, 2011 5.896 6.059 5.818 5.841 50,798 -0.02(-0.40%)
Dec 16, 2011 5.966 6.121 5.841 5.864 92,120 -0.03(-0.53%)
Dec 15, 2011 6.036 6.044 5.880 5.896 153,008 -0.06(-1.05%)
Dec 14, 2011 5.989 6.075 5.919 5.958 58,090 -0.05(-0.91%)
Dec 13, 2011 6.215 6.215 5.623 6.012 32,660 -0.15(-2.40%)
Dec 12, 2011 6.176 6.199 6.044 6.160 38,975 -0.11(-1.74%)
Dec 09, 2011 5.989 6.355 5.857 6.269 63,253 +0.29(+4.82%)
Dec 08, 2011 6.059 6.145 5.966 5.981 33,832 -0.13(-2.17%)
Dec 07, 2011 6.098 6.145 5.981 6.114 21,449 -0.01(-0.13%)
Dec 06, 2011 6.160 6.168 6.114 6.121 22,896 -0.05(-0.88%)
Dec 05, 2011 6.285 6.285 6.082 6.176 60,604 -0.01(-0.13%)
Dec 02, 2011 6.293 6.293 6.160 6.184 27,362 +0.00(+0.00%)
Dec 01, 2011 6.168 6.230 6.114 6.184 71,136 -0.01(-0.13%)
Nov 30, 2011 6.230 6.355 6.102 6.191 89,968 +0.16(+2.58%)
Nov 29, 2011 5.966 6.051 5.857 6.036 44,768 +0.08(+1.31%)
Nov 28, 2011 6.067 6.071 5.888 5.958 57,938 +0.09(+1.59%)
Nov 25, 2011 5.896 5.958 5.857 5.864 19,812 -0.05(-0.92%)
Nov 23, 2011 6.207 6.230 5.911 5.919 60,510 -0.31(-5.00%)
Nov 22, 2011 6.464 6.628 6.223 6.230 96,196 -0.32(-4.88%)
Nov 21, 2011 6.962 7.079 6.371 6.550 75,129 -0.55(-7.68%)
Nov 18, 2011 7.103 7.173 7.056 7.095 31,549 +0.00(+0.00%)
Nov 17, 2011 7.126 7.188 7.040 7.095 43,008 -0.06(-0.87%)
Nov 16, 2011 7.095 7.212 7.087 7.157 47,815 -0.02(-0.33%)
Nov 15, 2011 7.033 7.251 6.986 7.181 50,646 +0.11(+1.54%)
Nov 14, 2011 7.235 7.274 6.908 7.072 69,351 -0.20(-2.78%)
Nov 11, 2011 7.235 7.321 7.212 7.274 30,153 +0.05(+0.76%)
Nov 10, 2011 7.329 7.329 7.095 7.220 56,956 +0.02(+0.22%)
Nov 09, 2011 7.118 7.453 7.118 7.204 46,145 -0.12(-1.70%)
Nov 08, 2011 7.134 7.395 7.134 7.329 43,290 +0.22(+3.07%)
Nov 07, 2011 7.025 7.181 6.939 7.110 66,468 -0.03(-0.44%)
Nov 04, 2011 7.212 7.336 7.048 7.142 46,515 -0.16(-2.13%)
Nov 03, 2011 7.157 7.305 7.001 7.297 51,337 +0.26(+3.65%)
Nov 02, 2011 6.986 7.177 6.947 7.040 67,223 +0.19(+2.84%)
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.