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

Nexstar Media Group Inc (NQ: NXST )

158.92 -2.06 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.714 4.785 4.627 4.643 62,944 -0.02(-0.51%)
Mar 28, 2008 4.793 4.974 4.667 4.667 52,867 -0.13(-2.63%)
Mar 27, 2008 4.911 5.115 4.651 4.793 53,014 -0.09(-1.77%)
Mar 26, 2008 5.052 5.052 4.769 4.879 75,311 -0.23(-4.47%)
Mar 25, 2008 5.076 5.115 4.942 5.107 81,852 +0.08(+1.57%)
Mar 24, 2008 4.918 5.107 4.871 5.029 100,703 +0.12(+2.40%)
Mar 21, 2008 4.863 5.029 4.761 4.911 236,997 +0.00(+0.00%)
Mar 20, 2008 4.863 5.029 4.761 4.911 236,997 +0.14(+2.97%)
Mar 19, 2008 4.934 5.005 4.706 4.769 104,778 -0.11(-2.26%)
Mar 18, 2008 4.722 5.099 4.722 4.879 82,555 +0.19(+4.03%)
Mar 17, 2008 4.911 4.942 4.690 4.690 103,377 -0.14(-2.93%)
Mar 14, 2008 5.170 5.186 4.816 4.832 154,429 -0.24(-4.81%)
Mar 13, 2008 5.029 5.280 4.985 5.076 123,555 -0.04(-0.77%)
Mar 12, 2008 5.123 5.233 5.052 5.115 126,051 -0.03(-0.61%)
Mar 11, 2008 5.225 5.225 5.044 5.147 395,018 +0.07(+1.40%)
Mar 10, 2008 5.178 5.241 5.037 5.076 228,803 -0.06(-1.22%)
Mar 07, 2008 5.233 5.493 4.722 5.139 203,209 -0.15(-2.83%)
Mar 06, 2008 5.989 6.288 5.288 5.288 133,897 -0.74(-12.27%)
Mar 05, 2008 6.020 6.044 5.981 6.028 78,787 +0.05(+0.79%)
Mar 04, 2008 5.965 6.060 5.729 5.981 35,446 -0.06(-1.04%)
Mar 03, 2008 5.816 6.060 5.753 6.044 74,211 +0.22(+3.78%)
Feb 29, 2008 5.973 6.091 5.780 5.823 59,013 -0.24(-4.02%)
Feb 28, 2008 6.099 6.296 5.941 6.067 58,482 -0.08(-1.28%)
Feb 27, 2008 6.083 6.201 5.941 6.146 17,164 +0.02(+0.39%)
Feb 26, 2008 6.256 6.296 6.005 6.122 110,514 -0.15(-2.38%)
Feb 25, 2008 6.209 6.288 6.036 6.272 35,604 +0.14(+2.31%)
Feb 22, 2008 5.965 6.162 5.894 6.130 145,345 +0.26(+4.42%)
Feb 21, 2008 6.209 6.209 5.847 5.871 43,753 -0.28(-4.60%)
Feb 20, 2008 6.083 6.178 5.918 6.154 61,417 +0.04(+0.64%)
Feb 19, 2008 6.201 6.296 5.989 6.115 75,962 +0.01(+0.13%)
Feb 18, 2008 6.170 6.170 5.901 6.107 25,329 +0.00(+0.00%)
Feb 15, 2008 6.170 6.170 5.901 6.107 25,329 -0.09(-1.52%)
Feb 14, 2008 6.311 6.343 5.863 6.201 52,826 -0.09(-1.38%)
Feb 13, 2008 6.099 6.398 6.028 6.288 48,367 +0.44(+7.54%)
Feb 12, 2008 5.965 5.997 5.682 5.847 70,512 -0.10(-1.72%)
Feb 11, 2008 5.879 6.012 5.745 5.949 24,641 +0.14(+2.44%)
Feb 08, 2008 5.808 6.138 5.682 5.808 50,005 -0.07(-1.20%)
Feb 07, 2008 5.792 6.311 5.792 5.879 37,462 +0.06(+1.08%)
Feb 06, 2008 6.138 6.178 5.800 5.816 37,627 -0.26(-4.27%)
Feb 05, 2008 5.981 6.382 5.981 6.075 45,671 -0.06(-0.90%)
Feb 04, 2008 6.091 6.500 6.067 6.130 82,251 +0.02(+0.26%)
Feb 01, 2008 6.020 6.209 5.823 6.115 56,530 +0.13(+2.24%)
Jan 31, 2008 5.729 6.083 5.713 5.981 98,453 +0.16(+2.70%)
Jan 30, 2008 5.768 6.004 5.642 5.823 91,385 -0.01(-0.13%)
Jan 29, 2008 6.075 6.146 5.611 5.831 175,672 -0.20(-3.26%)
Jan 28, 2008 6.028 6.122 5.532 6.028 180,064 -0.02(-0.39%)
Jan 25, 2008 6.319 6.555 5.989 6.052 55,346 -0.20(-3.15%)
Jan 24, 2008 6.327 6.642 6.178 6.248 50,239 -0.03(-0.50%)
Jan 23, 2008 6.319 6.445 5.910 6.280 174,986 -0.20(-3.16%)
Jan 22, 2008 6.099 6.642 6.036 6.484 91,255 +0.16(+2.49%)
Jan 21, 2008 6.115 6.516 6.115 6.327 59,039 +0.00(+0.00%)
Jan 18, 2008 6.115 6.516 6.115 6.327 59,039 +0.16(+2.55%)
Jan 17, 2008 6.634 6.972 6.170 6.170 59,584 -0.52(-7.76%)
Jan 16, 2008 6.272 6.941 6.272 6.689 98,619 +0.39(+6.12%)
Jan 15, 2008 6.099 6.374 6.067 6.303 33,899 +0.00(+0.00%)
Jan 14, 2008 6.406 6.555 6.162 6.303 44,019 -0.06(-0.87%)
Jan 11, 2008 6.721 6.721 6.028 6.359 127,551 -0.50(-7.34%)
Jan 10, 2008 6.626 6.917 6.374 6.862 49,893 +0.13(+1.99%)
Jan 09, 2008 6.311 6.744 6.060 6.728 81,635 +0.38(+5.95%)
Jan 08, 2008 6.665 6.665 6.296 6.351 82,600 -0.30(-4.50%)
Jan 07, 2008 6.807 7.027 6.532 6.650 80,824 -0.10(-1.52%)
Jan 04, 2008 6.634 7.075 6.634 6.752 193,753 +0.06(+0.94%)
Jan 03, 2008 6.949 7.106 6.390 6.689 165,662 -0.35(-4.92%)
Jan 02, 2008 7.169 7.319 7.027 7.035 94,144 -0.16(-2.19%)
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.