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

Nexstar Media Group Inc (NQ: NXST )

168.27 -1.29 (-0.76%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 20, 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, 2005 4.542 4.542 4.277 4.386 18,965 -0.07(-1.57%)
Jul 28, 2005 4.526 4.573 4.409 4.456 7,573 -0.07(-1.55%)
Jul 27, 2005 4.698 4.705 4.386 4.526 61,615 -0.11(-2.35%)
Jul 26, 2005 4.581 4.674 4.557 4.635 179,329 +0.10(+2.23%)
Jul 25, 2005 4.394 4.542 4.394 4.534 48,354 +0.15(+3.37%)
Jul 22, 2005 4.308 4.386 4.183 4.386 63,304 -0.02(-0.35%)
Jul 21, 2005 4.433 4.441 4.254 4.402 28,467 +0.04(+0.89%)
Jul 20, 2005 4.518 4.518 4.339 4.363 60,330 -0.16(-3.45%)
Jul 19, 2005 4.441 4.526 4.378 4.518 25,480 +0.07(+1.58%)
Jul 18, 2005 4.261 4.479 4.261 4.448 21,179 +0.09(+1.96%)
Jul 15, 2005 4.550 4.550 4.238 4.363 318,221 -0.13(-2.95%)
Jul 14, 2005 4.737 4.737 4.495 4.495 55,866 -0.24(-5.10%)
Jul 13, 2005 4.776 4.807 4.721 4.737 28,496 -0.02(-0.33%)
Jul 12, 2005 4.666 4.768 4.604 4.752 21,599 +0.17(+3.74%)
Jul 11, 2005 4.620 4.877 4.565 4.581 88,219 -0.09(-1.84%)
Jul 08, 2005 4.659 4.698 4.573 4.666 38,701 -0.02(-0.50%)
Jul 07, 2005 4.651 4.721 4.620 4.690 8,343 -0.01(-0.17%)
Jul 06, 2005 4.635 4.698 4.573 4.698 35,881 +0.09(+2.03%)
Jul 05, 2005 4.659 4.705 4.557 4.604 18,612 -0.02(-0.34%)
Jul 01, 2005 4.830 4.830 4.565 4.620 61,870 -0.21(-4.35%)
Jun 30, 2005 4.557 4.853 4.518 4.830 32,113 +0.30(+6.53%)
Jun 29, 2005 4.518 4.565 4.495 4.534 19,378 +0.07(+1.57%)
Jun 28, 2005 4.472 4.542 4.464 4.464 29,795 +0.00(+0.00%)
Jun 27, 2005 4.495 4.526 4.433 4.464 33,582 -0.02(-0.52%)
Jun 24, 2005 4.386 4.503 4.246 4.487 706,760 +0.05(+1.23%)
Jun 23, 2005 4.546 4.620 4.277 4.433 100,709 -0.09(-2.07%)
Jun 22, 2005 4.651 4.752 4.526 4.526 34,900 -0.07(-1.53%)
Jun 21, 2005 4.542 4.620 4.417 4.596 29,379 +0.03(+0.68%)
Jun 20, 2005 4.643 4.682 4.557 4.565 18,197 -0.04(-0.85%)
Jun 17, 2005 4.363 4.791 4.300 4.604 102,075 +0.11(+2.43%)
Jun 16, 2005 4.425 4.495 4.363 4.495 23,654 +0.12(+2.67%)
Jun 15, 2005 4.448 4.550 4.316 4.378 57,882 -0.01(-0.18%)
Jun 14, 2005 4.386 4.433 4.331 4.386 42,250 +0.05(+1.26%)
Jun 13, 2005 4.277 4.386 4.215 4.331 76,504 +0.02(+0.54%)
Jun 10, 2005 4.300 4.355 4.199 4.308 73,883 +0.00(+0.00%)
Jun 09, 2005 4.129 4.363 4.098 4.308 46,403 +0.02(+0.55%)
Jun 08, 2005 4.293 4.308 4.207 4.285 68,336 -0.01(-0.18%)
Jun 07, 2005 4.277 4.487 4.168 4.293 45,475 +0.08(+1.85%)
Jun 06, 2005 4.331 4.402 4.176 4.215 34,720 -0.14(-3.22%)
Jun 03, 2005 4.347 4.635 4.316 4.355 73,100 +0.05(+1.08%)
Jun 02, 2005 4.183 4.355 4.183 4.308 22,233 +0.02(+0.36%)
Jun 01, 2005 4.269 4.308 4.152 4.293 76,420 -0.06(-1.43%)
May 31, 2005 4.339 4.503 4.246 4.355 54,183 +0.07(+1.64%)
May 27, 2005 3.996 4.589 3.996 4.285 86,252 +0.32(+8.06%)
May 26, 2005 3.724 4.129 3.700 3.965 1,230,956 +0.18(+4.73%)
May 25, 2005 3.638 3.802 3.521 3.786 108,741 +0.07(+1.89%)
May 24, 2005 3.786 3.802 3.560 3.716 163,277 -0.08(-2.05%)
May 23, 2005 4.090 4.090 3.724 3.794 309,075 -0.09(-2.40%)
May 20, 2005 3.989 4.035 3.872 3.887 1,078,237 -0.09(-2.35%)
May 19, 2005 3.895 4.113 3.895 3.981 94,460 +0.12(+3.02%)
May 18, 2005 3.895 4.059 3.794 3.864 116,810 +0.03(+0.81%)
May 17, 2005 3.895 3.950 3.771 3.833 95,080 -0.05(-1.20%)
May 16, 2005 3.981 4.121 3.771 3.880 234,867 -0.05(-1.39%)
May 13, 2005 4.028 4.028 3.934 3.934 40,386 -0.08(-1.94%)
May 12, 2005 4.137 4.144 3.996 4.012 17,762 -0.11(-2.65%)
May 11, 2005 4.144 4.144 3.965 4.121 98,392 -0.05(-1.12%)
May 10, 2005 4.347 4.425 4.144 4.168 51,645 -0.22(-4.97%)
May 09, 2005 4.464 4.464 4.316 4.386 17,489 -0.04(-0.88%)
May 06, 2005 4.666 4.698 4.425 4.425 35,236 -0.18(-3.89%)
May 05, 2005 4.526 4.674 4.526 4.604 40,854 +0.09(+1.90%)
May 04, 2005 4.324 4.518 4.207 4.518 54,061 +0.19(+4.32%)
May 03, 2005 4.503 4.534 4.324 4.331 76,520 -0.14(-3.14%)
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.