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 (%)
Jul 29, 2011 6.856 6.972 6.419 6.824 135,768 -0.15(-2.12%)
Jul 28, 2011 6.996 7.191 6.817 6.972 108,588 -0.03(-0.45%)
Jul 27, 2011 7.136 7.292 6.988 7.004 113,251 -0.16(-2.28%)
Jul 26, 2011 7.245 7.580 7.066 7.167 80,994 -0.03(-0.43%)
Jul 25, 2011 7.074 7.526 6.996 7.198 82,384 -0.01(-0.11%)
Jul 22, 2011 7.362 7.479 7.144 7.206 107,823 -0.05(-0.64%)
Jul 21, 2011 7.214 7.370 7.043 7.253 299,220 +0.01(+0.11%)
Jul 20, 2011 5.749 8.009 5.609 7.245 934,105 +1.52(+26.53%)
Jul 19, 2011 5.594 5.835 5.594 5.726 63,003 +0.19(+3.52%)
Jul 18, 2011 5.718 5.765 5.492 5.531 24,053 -0.23(-3.92%)
Jul 15, 2011 5.812 6.014 5.664 5.757 48,667 -0.03(-0.54%)
Jul 14, 2011 5.983 6.318 5.788 5.788 187,878 -0.21(-3.51%)
Jul 13, 2011 6.069 6.404 5.866 5.999 86,277 +0.00(+0.00%)
Jul 12, 2011 6.248 6.334 5.944 5.999 67,223 -0.27(-4.35%)
Jul 11, 2011 6.591 6.778 6.263 6.271 38,828 -0.40(-5.96%)
Jul 08, 2011 6.536 6.708 6.388 6.669 33,348 +0.05(+0.71%)
Jul 07, 2011 6.521 6.747 6.279 6.622 85,012 +0.17(+2.66%)
Jul 06, 2011 6.528 6.762 6.396 6.450 52,898 -0.06(-0.96%)
Jul 05, 2011 6.334 6.583 6.287 6.513 81,500 -0.05(-0.83%)
Jul 01, 2011 6.474 6.692 6.466 6.567 73,895 +0.17(+2.68%)
Jun 30, 2011 6.412 6.505 6.186 6.396 63,802 +0.03(+0.49%)
Jun 29, 2011 6.723 6.809 6.256 6.365 101,766 -0.36(-5.33%)
Jun 28, 2011 6.591 6.840 6.552 6.723 165,691 +0.16(+2.37%)
Jun 27, 2011 6.669 6.669 6.232 6.567 199,279 -0.37(-5.39%)
Jun 24, 2011 6.536 6.965 6.450 6.941 555,825 +0.45(+6.96%)
Jun 23, 2011 5.835 6.552 5.757 6.489 177,592 +0.58(+9.75%)
Jun 22, 2011 6.030 6.061 5.890 5.913 52,166 -0.13(-2.19%)
Jun 21, 2011 5.843 6.147 5.749 6.045 107,338 +0.26(+4.44%)
Jun 20, 2011 5.664 5.812 5.484 5.788 68,897 +0.21(+3.77%)
Jun 17, 2011 5.882 5.882 5.422 5.578 386,659 -0.26(-4.41%)
Jun 16, 2011 5.640 6.115 5.469 5.835 73,386 +0.23(+4.17%)
Jun 15, 2011 5.243 5.765 5.212 5.601 69,531 +0.26(+4.81%)
Jun 14, 2011 5.329 5.360 5.255 5.344 18,767 +0.12(+2.24%)
Jun 13, 2011 5.282 5.313 5.134 5.227 19,547 -0.03(-0.59%)
Jun 10, 2011 5.360 5.414 5.251 5.259 26,277 -0.19(-3.43%)
Jun 09, 2011 5.321 5.477 5.290 5.446 23,128 +0.18(+3.40%)
Jun 08, 2011 5.227 5.301 5.204 5.266 20,306 -0.02(-0.29%)
Jun 07, 2011 5.181 5.368 5.126 5.282 60,877 +0.06(+1.19%)
Jun 06, 2011 5.204 5.259 5.173 5.220 54,552 -0.02(-0.30%)
Jun 03, 2011 5.220 5.282 4.986 5.235 36,700 -0.04(-0.74%)
May 24, 2011 5.461 5.477 5.274 5.274 99,348 -0.18(-3.29%)
May 23, 2011 5.453 5.523 5.453 5.453 18,155 -0.12(-2.10%)
May 20, 2011 5.547 5.609 5.461 5.570 49,144 -0.03(-0.56%)
May 19, 2011 5.671 5.675 5.500 5.601 43,852 -0.02(-0.42%)
May 18, 2011 5.484 5.632 5.383 5.625 57,836 +0.14(+2.56%)
May 17, 2011 5.570 5.656 5.461 5.484 34,652 -0.18(-3.16%)
May 16, 2011 5.999 5.999 5.531 5.664 57,778 -0.43(-7.03%)
May 13, 2011 5.967 6.162 5.835 6.092 95,019 +0.11(+1.82%)
May 12, 2011 5.936 6.107 5.757 5.983 43,896 -0.05(-0.90%)
May 11, 2011 6.341 6.504 5.773 6.038 126,518 -0.31(-4.91%)
May 10, 2011 6.458 6.458 6.225 6.349 35,333 -0.05(-0.73%)
May 09, 2011 6.287 6.552 6.287 6.396 23,563 +0.16(+2.50%)
May 06, 2011 6.528 6.552 5.905 6.240 31,475 -0.10(-1.60%)
May 05, 2011 6.349 6.614 6.069 6.341 368,077 -0.02(-0.25%)
May 04, 2011 6.606 6.606 6.341 6.357 58,352 -0.19(-2.97%)
May 03, 2011 6.544 6.731 6.466 6.552 93,454 +0.01(+0.12%)
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.