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

Nexstar Media Group Inc (NQ: NXST )

177.94 +9.83 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2012 6.630 6.669 6.486 6.598 99,926 -0.02(-0.35%)
Jan 30, 2012 6.482 6.723 6.474 6.622 31,747 +0.12(+1.80%)
Jan 27, 2012 6.645 6.700 6.388 6.505 27,319 -0.19(-2.79%)
Jan 26, 2012 6.700 6.735 6.598 6.692 30,124 -0.01(-0.12%)
Jan 25, 2012 6.692 6.700 6.528 6.700 27,935 +0.02(+0.35%)
Jan 24, 2012 6.684 6.778 6.622 6.676 56,932 -0.03(-0.46%)
Jan 23, 2012 6.809 6.863 6.575 6.708 42,869 -0.08(-1.15%)
Jan 20, 2012 6.778 6.817 6.692 6.785 47,534 -0.03(-0.46%)
Jan 19, 2012 6.926 6.926 6.762 6.817 28,536 -0.08(-1.13%)
Jan 18, 2012 6.723 6.895 6.708 6.895 42,740 +0.15(+2.19%)
Jan 17, 2012 6.715 6.762 6.513 6.747 32,329 +0.09(+1.41%)
Jan 13, 2012 6.536 6.723 6.466 6.653 32,925 +0.04(+0.59%)
Jan 12, 2012 6.583 6.614 6.474 6.614 21,905 +0.03(+0.47%)
Jan 11, 2012 6.560 6.598 6.513 6.583 8,406 -0.03(-0.47%)
Jan 10, 2012 6.614 6.637 6.341 6.614 37,426 +0.09(+1.43%)
Jan 09, 2012 6.536 6.575 6.450 6.521 25,536 +0.02(+0.24%)
Jan 06, 2012 6.248 6.560 6.225 6.505 65,870 +0.14(+2.20%)
Jan 05, 2012 6.318 6.396 6.170 6.365 52,986 +0.07(+1.11%)
Jan 04, 2012 6.295 6.334 6.170 6.295 37,774 +0.19(+3.06%)
Dec 30, 2011 6.014 6.108 5.991 6.108 40,997 +0.09(+1.55%)
Dec 29, 2011 6.232 6.341 5.890 6.014 93,344 -0.02(-0.26%)
Dec 28, 2011 6.384 6.427 5.999 6.030 60,614 -0.28(-4.44%)
Dec 27, 2011 6.373 6.497 6.115 6.310 47,032 +0.16(+2.66%)
Dec 23, 2011 6.170 6.435 6.038 6.147 44,846 -0.27(-4.25%)
Dec 21, 2011 6.069 6.493 6.069 6.419 31,670 +0.31(+5.10%)
Dec 20, 2011 5.952 6.139 5.851 6.108 62,892 +0.26(+4.53%)
Dec 19, 2011 5.897 6.061 5.819 5.843 50,782 -0.02(-0.40%)
Dec 16, 2011 5.967 6.123 5.843 5.866 92,092 -0.03(-0.53%)
Dec 15, 2011 6.038 6.045 5.882 5.897 152,960 -0.06(-1.05%)
Dec 14, 2011 5.991 6.077 5.921 5.960 58,072 -0.05(-0.91%)
Dec 13, 2011 6.217 6.217 5.625 6.014 32,650 -0.15(-2.40%)
Dec 12, 2011 6.178 6.201 6.045 6.162 38,963 -0.11(-1.74%)
Dec 09, 2011 5.991 6.357 5.858 6.271 63,234 +0.29(+4.82%)
Dec 08, 2011 6.061 6.147 5.967 5.983 33,822 -0.13(-2.17%)
Dec 07, 2011 6.100 6.147 5.983 6.115 21,443 -0.01(-0.13%)
Dec 06, 2011 6.162 6.170 6.115 6.123 22,889 -0.05(-0.88%)
Dec 05, 2011 6.287 6.287 6.084 6.178 60,585 -0.01(-0.13%)
Dec 02, 2011 6.295 6.295 6.162 6.186 27,354 +0.00(+0.00%)
Dec 01, 2011 6.170 6.232 6.115 6.186 71,114 -0.01(-0.13%)
Nov 30, 2011 6.232 6.357 6.104 6.193 89,941 +0.16(+2.58%)
Nov 29, 2011 5.967 6.053 5.858 6.038 44,754 +0.08(+1.31%)
Nov 28, 2011 6.069 6.073 5.890 5.960 57,921 +0.09(+1.59%)
Nov 25, 2011 5.897 5.960 5.858 5.866 19,806 -0.05(-0.92%)
Nov 23, 2011 6.209 6.232 5.913 5.921 60,492 -0.31(-5.00%)
Nov 22, 2011 6.466 6.630 6.225 6.232 96,166 -0.32(-4.88%)
Nov 21, 2011 6.965 7.081 6.373 6.552 75,106 -0.55(-7.68%)
Nov 18, 2011 7.105 7.175 7.058 7.097 31,540 +0.00(+0.00%)
Nov 17, 2011 7.128 7.191 7.043 7.097 42,995 -0.06(-0.87%)
Nov 16, 2011 7.097 7.214 7.089 7.159 47,801 -0.02(-0.33%)
Nov 15, 2011 7.035 7.253 6.988 7.183 50,631 +0.11(+1.54%)
Nov 14, 2011 7.237 7.276 6.910 7.074 69,330 -0.20(-2.78%)
Nov 11, 2011 7.237 7.323 7.214 7.276 30,144 +0.05(+0.76%)
Nov 10, 2011 7.331 7.331 7.097 7.222 56,939 +0.02(+0.22%)
Nov 09, 2011 7.120 7.455 7.120 7.206 46,131 -0.12(-1.70%)
Nov 08, 2011 7.136 7.397 7.136 7.331 43,277 +0.22(+3.07%)
Nov 07, 2011 7.027 7.183 6.941 7.113 66,448 -0.03(-0.44%)
Nov 04, 2011 7.214 7.339 7.050 7.144 46,500 -0.16(-2.13%)
Nov 03, 2011 7.159 7.307 7.004 7.300 51,322 +0.26(+3.65%)
Nov 02, 2011 6.988 7.179 6.949 7.043 67,203 +0.19(+2.84%)
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.