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

Nexstar Media Group Inc (NQ: NXST )

174.30 +2.00 (+1.16%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 (%)
Oct 31, 2008 0.7399 1.075 0.6620 0.9190 183,864 -0.05(-4.84%)
Oct 30, 2008 0.6853 1.012 0.5919 0.9657 28,200 +0.26(+37.78%)
Oct 29, 2008 0.3894 0.8177 0.3894 0.7009 40,058 +0.18(+34.33%)
Oct 28, 2008 0.3972 0.5218 0.3807 0.5218 58,615 +0.13(+34.00%)
Oct 27, 2008 0.4595 0.5296 0.3271 0.3894 122,115 -0.13(-25.37%)
Oct 24, 2008 0.5530 0.6230 0.4829 0.5218 64,457 -0.07(-12.42%)
Oct 23, 2008 0.6308 0.6374 0.5841 0.5958 11,951 -0.06(-8.93%)
Oct 22, 2008 0.8762 0.8762 0.6308 0.6542 32,146 -0.04(-5.62%)
Oct 21, 2008 0.8372 0.8372 0.6620 0.6931 49,642 -0.14(-16.82%)
Oct 20, 2008 0.9112 0.9112 0.8177 0.8333 56,518 -0.09(-10.08%)
Oct 17, 2008 1.020 1.027 0.9190 0.9268 47,700 +0.12(+14.42%)
Oct 16, 2008 1.090 1.160 0.6620 0.8100 112,918 -0.25(-23.53%)
Oct 15, 2008 1.106 1.168 1.059 1.059 13,097 -0.11(-9.33%)
Oct 14, 2008 1.207 1.207 1.075 1.168 18,010 -0.04(-3.23%)
Oct 13, 2008 1.168 1.207 1.114 1.207 29,251 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8723 1.145 48,973 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.129 1.349 57,883 +0.13(+10.32%)
Oct 08, 2008 2.009 2.009 1.005 1.223 46,936 -0.38(-23.79%)
Oct 07, 2008 1.410 1.791 1.410 1.604 54,442 +0.43(+36.42%)
Oct 06, 2008 1.277 1.503 1.012 1.176 64,362 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.347 47,766 +0.02(+1.77%)
Oct 02, 2008 1.558 1.612 1.324 1.324 44,748 -0.21(-13.71%)
Oct 01, 2008 1.892 2.126 1.324 1.534 81,184 -0.19(-11.26%)
Sep 30, 2008 2.161 2.161 1.682 1.729 92,009 -0.48(-21.83%)
Sep 29, 2008 1.752 2.718 1.752 2.212 109,509 +0.28(+14.52%)
Sep 26, 2008 1.729 1.931 1.573 1.931 91,403 +0.05(+2.48%)
Sep 25, 2008 2.282 2.344 1.776 1.885 102,995 -0.37(-16.55%)
Sep 24, 2008 2.259 2.375 2.157 2.259 34,723 -0.09(-3.65%)
Sep 23, 2008 2.726 2.726 2.142 2.344 47,811 -0.35(-13.01%)
Sep 22, 2008 2.445 2.695 2.445 2.695 8,053 +0.07(+2.67%)
Sep 19, 2008 2.593 2.866 1.931 2.625 80,476 +0.25(+10.49%)
Sep 18, 2008 2.033 2.827 2.033 2.375 90,929 +0.34(+16.86%)
Sep 17, 2008 2.040 2.157 1.931 2.033 82,065 -0.11(-5.09%)
Sep 16, 2008 2.204 2.305 1.558 2.142 39,365 -0.28(-11.58%)
Sep 15, 2008 2.406 2.438 2.274 2.422 4,069 -0.07(-2.81%)
Sep 12, 2008 2.430 2.539 2.430 2.492 9,020 -0.03(-1.23%)
Sep 11, 2008 2.718 2.718 2.523 2.523 37,567 -0.25(-8.99%)
Sep 10, 2008 2.656 2.773 2.274 2.773 29,437 +0.16(+5.95%)
Sep 09, 2008 2.702 2.710 2.539 2.617 14,087 -0.12(-4.55%)
Sep 08, 2008 2.702 2.757 2.671 2.741 17,781 +0.02(+0.57%)
Sep 05, 2008 2.679 2.726 2.679 2.726 11,025 +0.04(+1.45%)
Sep 04, 2008 2.671 2.718 2.671 2.687 6,933 +0.06(+2.37%)
Sep 03, 2008 2.648 2.671 2.609 2.625 16,438 -0.02(-0.59%)
Sep 02, 2008 2.819 2.819 2.640 2.640 12,193 -0.17(-6.09%)
Aug 29, 2008 2.757 2.874 2.757 2.811 11,678 +0.08(+2.85%)
Aug 28, 2008 2.749 2.780 2.695 2.734 9,301 -0.02(-0.57%)
Aug 27, 2008 2.726 2.882 2.570 2.749 21,484 +0.06(+2.32%)
Aug 26, 2008 2.671 2.710 2.570 2.687 20,085 +0.01(+0.29%)
Aug 25, 2008 2.773 2.773 2.562 2.679 23,814 -0.11(-3.91%)
Aug 22, 2008 2.827 2.827 2.734 2.788 15,369 +0.02(+0.84%)
Aug 21, 2008 2.858 2.858 2.757 2.765 14,124 -0.09(-3.27%)
Aug 20, 2008 2.796 2.959 2.788 2.858 81,522 +0.06(+2.23%)
Aug 19, 2008 2.640 2.843 2.640 2.796 29,468 +0.16(+5.90%)
Aug 18, 2008 2.866 2.882 2.632 2.640 48,498 -0.24(-8.38%)
Aug 15, 2008 2.936 2.936 2.804 2.882 50,385 -0.02(-0.80%)
Aug 14, 2008 2.663 3.006 2.500 2.905 62,489 +0.29(+11.01%)
Aug 13, 2008 2.704 2.734 2.601 2.617 56,096 -0.06(-2.33%)
Aug 12, 2008 2.679 2.936 2.562 2.679 50,487 +0.10(+3.93%)
Aug 11, 2008 2.625 2.726 2.539 2.578 79,873 -0.05(-1.78%)
Aug 08, 2008 2.500 2.640 2.329 2.625 51,848 +0.11(+4.33%)
Aug 07, 2008 2.484 2.866 2.445 2.516 180,730 +0.10(+4.19%)
Aug 06, 2008 2.578 2.586 2.297 2.414 81,738 -0.10(-4.02%)
Aug 05, 2008 2.235 2.695 2.235 2.516 60,622 +0.15(+6.25%)
Aug 04, 2008 2.321 2.368 2.142 2.368 40,328 -0.05(-1.94%)
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.