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 (%)
Oct 31, 2011 6.949 7.152 6.933 7.089 48,498 +0.01(+0.11%)
Oct 28, 2011 7.276 7.276 6.560 7.081 59,736 -0.06(-0.87%)
Oct 27, 2011 7.206 7.284 6.972 7.144 117,874 +0.19(+2.80%)
Oct 26, 2011 6.933 7.011 6.482 6.949 90,835 +0.12(+1.71%)
Oct 25, 2011 6.887 7.479 6.669 6.832 70,263 -0.10(-1.46%)
Oct 24, 2011 6.661 7.011 6.645 6.933 62,426 +0.30(+4.58%)
Oct 21, 2011 6.458 6.879 6.458 6.630 77,796 +0.30(+4.67%)
Oct 20, 2011 6.341 6.380 6.006 6.334 51,817 +0.02(+0.37%)
Oct 19, 2011 6.653 6.926 6.287 6.310 65,151 -0.37(-5.59%)
Oct 18, 2011 6.552 6.770 6.388 6.684 71,238 +0.13(+2.02%)
Oct 17, 2011 6.669 6.676 6.435 6.552 79,163 -0.15(-2.21%)
Oct 14, 2011 6.614 6.863 6.614 6.700 79,360 +0.15(+2.26%)
Oct 13, 2011 6.365 6.782 6.186 6.552 62,177 +0.16(+2.44%)
Oct 12, 2011 6.045 6.505 5.983 6.396 94,504 +0.44(+7.32%)
Oct 11, 2011 5.788 5.999 5.547 5.960 83,842 +0.13(+2.27%)
Oct 10, 2011 5.391 6.201 5.391 5.827 118,333 +0.52(+9.84%)
Oct 07, 2011 5.484 5.484 5.149 5.305 145,481 -0.13(-2.44%)
Oct 06, 2011 5.212 5.625 5.142 5.438 262,789 +0.26(+5.12%)
Oct 05, 2011 5.165 5.430 5.079 5.173 170,030 +0.05(+1.07%)
Oct 04, 2011 5.048 5.321 4.931 5.118 418,887 +0.02(+0.31%)
Oct 03, 2011 5.111 5.266 5.033 5.103 178,937 -0.05(-0.91%)
Sep 30, 2011 5.188 5.477 5.134 5.149 80,664 -0.12(-2.22%)
Sep 29, 2011 5.212 5.282 5.111 5.266 104,808 +0.12(+2.42%)
Sep 28, 2011 5.173 5.227 5.091 5.142 140,366 -0.01(-0.15%)
Sep 27, 2011 5.227 5.259 5.095 5.149 161,776 +0.02(+0.46%)
Sep 26, 2011 5.033 5.243 4.900 5.126 44,869 +0.15(+2.97%)
Sep 23, 2011 4.885 5.079 4.885 4.978 51,532 +0.09(+1.91%)
Sep 22, 2011 4.846 5.064 4.783 4.885 311,852 -0.14(-2.79%)
Sep 21, 2011 4.978 5.313 4.791 5.025 107,276 +0.06(+1.26%)
Sep 20, 2011 5.009 5.079 4.776 4.963 83,034 +0.00(+0.00%)
Sep 19, 2011 4.994 5.118 4.885 4.963 52,624 -0.10(-2.00%)
Sep 16, 2011 5.033 5.072 4.666 5.064 237,462 +0.06(+1.25%)
Sep 15, 2011 5.072 5.072 4.776 5.001 39,032 +0.00(+0.00%)
Sep 14, 2011 4.783 5.095 4.550 5.001 80,623 +0.28(+5.94%)
Sep 13, 2011 4.814 4.916 4.581 4.721 85,705 -0.07(-1.46%)
Sep 12, 2011 4.534 4.861 4.306 4.791 51,035 +0.19(+4.06%)
Sep 09, 2011 4.768 4.955 4.550 4.604 101,183 -0.23(-4.83%)
Sep 08, 2011 4.612 4.978 4.596 4.838 76,356 +0.18(+3.85%)
Sep 07, 2011 4.690 4.869 4.589 4.659 38,612 +0.07(+1.53%)
Sep 06, 2011 4.370 4.628 4.361 4.589 58,999 +0.04(+0.86%)
Sep 02, 2011 4.620 4.674 4.464 4.550 135,099 -0.12(-2.67%)
Sep 01, 2011 4.776 4.838 4.635 4.674 139,552 -0.08(-1.64%)
Aug 31, 2011 5.118 5.142 4.713 4.752 84,265 -0.32(-6.30%)
Aug 30, 2011 5.064 5.153 5.025 5.072 53,083 -0.05(-0.91%)
Aug 29, 2011 4.744 5.149 4.666 5.118 85,410 +0.42(+8.96%)
Aug 26, 2011 4.604 4.830 4.557 4.698 190,196 +0.07(+1.52%)
Aug 25, 2011 4.955 5.056 4.612 4.628 72,632 -0.28(-5.71%)
Aug 24, 2011 4.908 4.955 4.846 4.908 65,013 +0.00(+0.00%)
Aug 23, 2011 4.892 5.220 4.768 4.908 106,981 +0.02(+0.32%)
Aug 22, 2011 5.220 5.220 4.869 4.892 54,033 -0.17(-3.38%)
Aug 19, 2011 5.048 5.360 5.048 5.064 61,058 -0.09(-1.66%)
Aug 18, 2011 5.368 5.484 5.126 5.149 145,055 -0.41(-7.42%)
Aug 17, 2011 5.609 5.874 5.531 5.562 51,597 -0.05(-0.83%)
Aug 16, 2011 5.742 5.897 5.539 5.609 88,653 -0.21(-3.61%)
Aug 15, 2011 6.053 6.279 5.765 5.819 127,981 -0.13(-2.23%)
Aug 12, 2011 5.851 6.326 5.658 5.952 298,258 +0.14(+2.41%)
Aug 11, 2011 5.562 5.858 5.469 5.812 132,322 +0.29(+5.22%)
Aug 10, 2011 5.399 5.804 5.399 5.523 146,087 -0.12(-2.07%)
Aug 09, 2011 5.547 5.827 5.040 5.640 226,311 +0.40(+7.58%)
Aug 08, 2011 5.111 5.734 5.111 5.243 137,271 -0.11(-2.04%)
Aug 05, 2011 6.069 6.069 5.103 5.352 151,869 -0.61(-10.20%)
Aug 04, 2011 6.295 6.458 5.921 5.960 161,749 -0.43(-6.71%)
Aug 03, 2011 6.193 6.560 6.030 6.388 87,219 +0.18(+2.89%)
Aug 02, 2011 6.349 6.552 6.201 6.209 153,949 -0.20(-3.16%)
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.