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 (%)
Apr 30, 2008 4.534 4.666 4.285 4.394 57,955 -0.13(-2.93%)
Apr 29, 2008 4.666 4.698 4.456 4.526 65,871 -0.12(-2.68%)
Apr 28, 2008 4.666 4.947 4.518 4.651 98,289 -0.02(-0.50%)
Apr 25, 2008 4.596 4.744 4.526 4.674 70,640 +0.11(+2.39%)
Apr 24, 2008 4.518 4.581 4.386 4.565 63,684 +0.05(+1.21%)
Apr 23, 2008 4.402 4.705 4.199 4.511 132,108 +0.14(+3.21%)
Apr 22, 2008 4.285 4.861 4.160 4.370 153,189 +0.09(+2.00%)
Apr 21, 2008 4.394 5.025 4.098 4.285 691,011 -0.16(-3.51%)
Apr 18, 2008 4.378 4.666 4.277 4.441 155,770 +0.16(+3.64%)
Apr 17, 2008 4.300 4.659 4.277 4.285 232,257 -0.04(-0.90%)
Apr 16, 2008 4.222 4.409 4.090 4.324 184,385 +0.10(+2.40%)
Apr 15, 2008 4.246 4.448 3.887 4.222 162,381 -0.02(-0.55%)
Apr 14, 2008 4.363 4.433 4.067 4.246 123,492 -0.16(-3.71%)
Apr 11, 2008 4.651 4.744 4.300 4.409 111,240 -0.30(-6.45%)
Apr 10, 2008 4.628 4.822 4.628 4.713 57,122 +0.11(+2.37%)
Apr 09, 2008 4.931 4.931 4.604 4.604 126,928 -0.33(-6.63%)
Apr 08, 2008 4.760 5.040 4.581 4.931 55,165 +0.12(+2.43%)
Apr 07, 2008 4.846 4.908 4.791 4.814 66,649 -0.01(-0.16%)
Apr 04, 2008 4.931 5.064 4.822 4.822 118,318 -0.12(-2.52%)
Apr 03, 2008 4.737 5.064 4.666 4.947 118,095 +0.16(+3.25%)
Apr 02, 2008 4.698 4.791 4.596 4.791 46,028 +0.07(+1.49%)
Apr 01, 2008 4.682 4.768 4.651 4.721 71,947 +0.12(+2.71%)
Mar 31, 2008 4.666 4.737 4.581 4.596 63,583 -0.02(-0.51%)
Mar 28, 2008 4.744 4.924 4.620 4.620 53,404 -0.12(-2.63%)
Mar 27, 2008 4.861 5.064 4.604 4.744 53,552 -0.09(-1.77%)
Mar 26, 2008 5.001 5.001 4.721 4.830 76,076 -0.23(-4.47%)
Mar 25, 2008 5.025 5.064 4.892 5.056 82,683 +0.08(+1.56%)
Mar 24, 2008 4.869 5.056 4.822 4.978 101,726 +0.12(+2.40%)
Mar 21, 2008 4.814 4.978 4.713 4.861 239,404 +0.00(+0.00%)
Mar 20, 2008 4.814 4.978 4.713 4.861 239,404 +0.14(+2.97%)
Mar 19, 2008 4.885 4.955 4.659 4.721 105,842 -0.11(-2.26%)
Mar 18, 2008 4.674 5.048 4.674 4.830 83,393 +0.19(+4.03%)
Mar 17, 2008 4.861 4.892 4.643 4.643 104,426 -0.14(-2.93%)
Mar 14, 2008 5.118 5.134 4.768 4.783 155,998 -0.24(-4.81%)
Mar 13, 2008 4.978 5.227 4.935 5.025 124,809 -0.04(-0.77%)
Mar 12, 2008 5.072 5.181 5.001 5.064 127,332 -0.03(-0.61%)
Mar 11, 2008 5.173 5.173 4.994 5.095 399,029 +0.07(+1.40%)
Mar 10, 2008 5.126 5.188 4.986 5.025 231,127 -0.06(-1.23%)
Mar 07, 2008 5.181 5.438 4.674 5.087 205,272 -0.15(-2.83%)
Mar 06, 2008 5.929 6.225 5.235 5.235 135,257 -0.73(-12.27%)
Mar 05, 2008 5.960 5.983 5.921 5.967 79,587 +0.05(+0.79%)
Mar 04, 2008 5.905 5.999 5.671 5.921 35,806 -0.06(-1.04%)
Mar 03, 2008 5.757 5.999 5.695 5.983 74,965 +0.22(+3.78%)
Feb 29, 2008 5.913 6.030 5.722 5.765 59,612 -0.24(-4.02%)
Feb 28, 2008 6.038 6.232 5.882 6.006 59,076 -0.08(-1.28%)
Feb 27, 2008 6.022 6.139 5.882 6.084 17,339 +0.02(+0.39%)
Feb 26, 2008 6.193 6.232 5.944 6.061 111,637 -0.15(-2.38%)
Feb 25, 2008 6.147 6.225 5.975 6.209 35,965 +0.14(+2.31%)
Feb 22, 2008 5.905 6.100 5.835 6.069 146,821 +0.26(+4.42%)
Feb 21, 2008 6.147 6.147 5.788 5.812 44,197 -0.28(-4.60%)
Feb 20, 2008 6.022 6.115 5.858 6.092 62,041 +0.04(+0.64%)
Feb 19, 2008 6.139 6.232 5.929 6.053 76,734 +0.01(+0.13%)
Feb 18, 2008 6.108 6.108 5.841 6.045 25,586 +0.00(+0.00%)
Feb 15, 2008 6.108 6.108 5.841 6.045 25,586 -0.09(-1.52%)
Feb 14, 2008 6.248 6.279 5.804 6.139 53,362 -0.09(-1.38%)
Feb 13, 2008 6.038 6.334 5.967 6.225 48,858 +0.44(+7.54%)
Feb 12, 2008 5.905 5.936 5.625 5.788 71,228 -0.10(-1.72%)
Feb 11, 2008 5.819 5.952 5.687 5.890 24,892 +0.14(+2.44%)
Feb 08, 2008 5.749 6.077 5.625 5.749 50,513 -0.07(-1.20%)
Feb 07, 2008 5.734 6.248 5.734 5.819 37,842 +0.06(+1.08%)
Feb 06, 2008 6.077 6.115 5.742 5.757 38,009 -0.26(-4.27%)
Feb 05, 2008 5.921 6.318 5.921 6.014 46,134 -0.05(-0.90%)
Feb 04, 2008 6.030 6.435 6.006 6.069 83,086 +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.