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 (%)
Mar 31, 2009 0.5297 0.5297 0.4752 0.5297 8,193 +0.01(+1.49%)
Mar 30, 2009 0.5531 0.5531 0.5220 0.5220 12,964 -0.05(-9.46%)
Mar 26, 2009 0.5375 0.5765 0.5375 0.5765 18,427 +0.03(+5.71%)
Mar 25, 2009 0.5765 0.5765 0.5375 0.5453 3,427 -0.02(-4.11%)
Mar 24, 2009 0.5375 0.5726 0.5220 0.5687 23,567 +0.03(+5.80%)
Mar 23, 2009 0.5375 0.5375 0.4986 0.5375 16,571 +0.00(+0.00%)
Mar 20, 2009 0.4674 0.5375 0.4674 0.5375 32,009 +0.08(+16.95%)
Mar 19, 2009 0.4674 0.4986 0.4596 0.4596 6,033 -0.02(-3.28%)
Mar 18, 2009 0.4744 0.4754 0.4674 0.4752 12,497 -0.01(-1.61%)
Mar 17, 2009 0.4441 0.4830 0.4285 0.4830 18,355 +0.06(+14.81%)
Mar 16, 2009 0.4051 0.5062 0.4051 0.4207 15,273 +0.00(+0.00%)
Mar 13, 2009 0.3895 0.4752 0.3895 0.4207 35,940 -0.05(-11.48%)
Mar 12, 2009 0.5453 0.5453 0.3973 0.4752 13,677 +0.02(+3.39%)
Mar 11, 2009 0.7011 0.7011 0.4441 0.4596 2,823 +0.03(+7.27%)
Mar 10, 2009 0.4363 0.4596 0.3973 0.4285 35,691 +0.02(+3.77%)
Mar 09, 2009 0.4752 0.5142 0.3895 0.4129 80,948 -0.09(-18.46%)
Mar 06, 2009 0.5453 0.5453 0.4752 0.5064 14,329 -0.05(-8.45%)
Mar 05, 2009 0.5843 0.5843 0.5453 0.5531 10,734 -0.05(-7.79%)
Mar 04, 2009 0.6162 0.6162 0.5921 0.5999 8,266 -0.06(-9.41%)
Mar 02, 2009 0.5843 0.6701 0.5827 0.6622 212,657 +0.08(+13.33%)
Feb 27, 2009 0.6232 0.6232 0.5453 0.5843 2,053 -0.01(-1.32%)
Feb 26, 2009 0.5921 0.5999 0.5843 0.5921 1,809 +0.01(+1.33%)
Feb 25, 2009 0.5609 0.5905 0.5609 0.5843 8,044 +0.00(+0.00%)
Feb 24, 2009 0.6217 0.6232 0.5765 0.5843 4,043 -0.01(-1.06%)
Feb 23, 2009 0.7011 0.7011 0.5687 0.5905 2,757 +0.02(+3.84%)
Feb 20, 2009 0.6310 0.6701 0.5609 0.5687 88,544 -0.06(-9.88%)
Feb 19, 2009 0.7479 0.7479 0.6232 0.6310 35,286 -0.02(-2.41%)
Feb 18, 2009 0.6856 0.6856 0.6466 0.6466 37,279 -0.05(-7.78%)
Feb 17, 2009 0.6817 0.7011 0.6817 0.7011 12,881 +0.00(+0.00%)
Feb 13, 2009 0.7011 0.7307 0.6856 0.7011 4,171 +0.02(+2.27%)
Feb 12, 2009 0.6912 0.7089 0.6778 0.6856 48,438 -0.04(-5.38%)
Feb 11, 2009 0.7479 0.7479 0.7011 0.7245 172,800 -0.01(-1.06%)
Feb 10, 2009 0.7479 0.7479 0.6933 0.7323 65,832 +0.01(+1.08%)
Feb 09, 2009 0.7070 0.7245 0.6778 0.7245 20,064 +0.04(+5.68%)
Feb 06, 2009 0.7479 0.7479 0.6637 0.6856 324,840 +0.00(+0.00%)
Feb 05, 2009 0.7479 0.7479 0.6154 0.6856 176,579 +0.00(+0.00%)
Feb 04, 2009 0.7790 0.7790 0.6326 0.6856 177,267 +0.02(+3.53%)
Feb 03, 2009 0.6700 0.6856 0.6543 0.6622 71,344 +0.03(+4.94%)
Feb 02, 2009 0.6622 0.6856 0.6310 0.6310 88,248 +0.00(+0.00%)
Jan 30, 2009 0.6544 0.6777 0.5999 0.6310 95,127 +0.01(+1.25%)
Jan 29, 2009 0.6544 0.6621 0.6232 0.6232 34,606 -0.03(-4.76%)
Jan 28, 2009 0.5453 0.6622 0.5453 0.6544 58,460 +0.08(+13.51%)
Jan 27, 2009 0.5375 0.5765 0.5142 0.5765 12,449 +0.04(+7.25%)
Jan 26, 2009 0.5843 0.5843 0.5375 0.5375 11,121 -0.05(-8.00%)
Jan 23, 2009 0.5843 0.5843 0.5843 0.5843 5,618 +0.02(+4.17%)
Jan 22, 2009 0.5610 0.5843 0.5609 0.5609 7,701 -0.00(-0.55%)
Jan 21, 2009 0.5532 0.6120 0.5532 0.5640 7,661 +0.02(+3.43%)
Jan 20, 2009 0.5946 0.6207 0.5453 0.5453 3,485 -0.05(-9.09%)
Jan 16, 2009 0.6622 0.6933 0.5999 0.5999 29,781 +0.01(+1.32%)
Jan 15, 2009 0.6218 0.6218 0.5921 0.5921 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6497 0.6497 0.5453 0.6232 25,680 +0.09(+17.65%)
Jan 13, 2009 0.5414 0.5687 0.5142 0.5297 10,900 -0.02(-4.23%)
Jan 12, 2009 0.6622 0.6622 0.5399 0.5531 12,994 -0.05(-7.79%)
Jan 09, 2009 0.6388 0.6544 0.5999 0.5999 18,230 -0.06(-9.41%)
Jan 08, 2009 0.6622 0.6933 0.6311 0.6622 23,197 +0.02(+3.66%)
Jan 07, 2009 0.5609 0.6918 0.5609 0.6388 72,781 +0.08(+13.89%)
Jan 06, 2009 0.5064 0.5765 0.5064 0.5609 58,315 +0.06(+12.50%)
Jan 05, 2009 0.5356 0.5375 0.4908 0.4986 21,482 -0.04(-7.25%)
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.