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

Nexstar Media Group Inc (NQ: NXST )

167.63 -1.93 (-1.14%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 (%)
Jun 29, 2012 5.033 5.251 4.877 5.251 113,601 +0.37(+7.50%)
Jun 28, 2012 4.955 4.955 4.838 4.885 48,530 -0.12(-2.34%)
Jun 27, 2012 4.916 5.033 4.869 5.001 28,487 +0.12(+2.39%)
Jun 26, 2012 4.970 5.079 4.744 4.885 73,809 -0.09(-1.72%)
Jun 25, 2012 5.064 5.100 4.916 4.970 66,407 -0.19(-3.77%)
Jun 22, 2012 5.282 5.422 5.149 5.165 226,271 -0.07(-1.34%)
Jun 21, 2012 5.500 5.500 5.142 5.235 49,469 -0.24(-4.41%)
Jun 20, 2012 5.009 5.531 5.009 5.477 131,343 +0.45(+8.99%)
Jun 19, 2012 5.040 5.111 5.009 5.025 65,083 -0.02(-0.31%)
Jun 18, 2012 5.048 5.064 4.963 5.040 30,940 -0.02(-0.31%)
Jun 15, 2012 5.072 5.149 4.947 5.056 134,262 -0.02(-0.46%)
Jun 14, 2012 5.079 5.134 4.939 5.079 50,437 +0.02(+0.46%)
Jun 13, 2012 5.064 5.111 5.009 5.056 96,214 -0.02(-0.46%)
Jun 12, 2012 5.196 5.235 5.009 5.079 46,299 -0.08(-1.51%)
Jun 11, 2012 5.251 5.297 5.149 5.157 88,132 -0.07(-1.34%)
Jun 08, 2012 5.259 5.344 5.173 5.227 112,538 -0.06(-1.18%)
Jun 07, 2012 5.648 5.648 5.274 5.290 26,746 -0.29(-5.17%)
Jun 06, 2012 5.383 5.578 5.266 5.578 48,948 +0.21(+3.92%)
Jun 05, 2012 5.220 5.399 5.220 5.368 39,647 +0.10(+1.92%)
Jun 04, 2012 5.103 5.266 5.079 5.266 53,102 +0.16(+3.21%)
Jun 01, 2012 5.072 5.212 5.064 5.103 41,887 -0.06(-1.21%)
May 31, 2012 5.266 5.360 5.087 5.165 97,546 -0.10(-1.92%)
May 30, 2012 5.259 5.594 5.259 5.266 16,794 -0.05(-1.03%)
May 29, 2012 5.290 5.360 5.274 5.321 16,445 +0.05(+0.89%)
May 25, 2012 5.290 5.344 5.227 5.274 13,969 -0.02(-0.44%)
May 24, 2012 5.227 5.360 5.215 5.297 19,313 +0.10(+1.95%)
May 23, 2012 5.235 5.368 5.064 5.196 95,385 -0.11(-2.06%)
May 22, 2012 5.290 5.321 5.259 5.305 43,114 -0.02(-0.44%)
May 21, 2012 5.165 5.329 5.095 5.329 40,501 +0.14(+2.70%)
May 18, 2012 4.978 5.243 4.970 5.188 45,934 +0.22(+4.39%)
May 17, 2012 5.040 5.103 4.956 4.970 49,141 -0.07(-1.39%)
May 16, 2012 5.157 5.270 4.931 5.040 56,351 -0.15(-2.85%)
May 15, 2012 5.329 5.329 5.165 5.188 41,891 -0.12(-2.35%)
May 14, 2012 5.344 5.461 5.157 5.313 58,851 -0.06(-1.16%)
May 11, 2012 5.430 5.516 5.336 5.375 30,140 -0.12(-2.13%)
May 10, 2012 5.446 5.555 5.352 5.492 75,052 +0.10(+1.88%)
May 09, 2012 5.414 5.492 5.274 5.391 133,149 -0.05(-0.86%)
May 08, 2012 5.321 5.625 5.321 5.438 46,507 +0.09(+1.75%)
May 07, 2012 5.259 5.617 5.259 5.344 12,117 +0.06(+1.18%)
May 04, 2012 5.555 5.555 5.274 5.282 29,872 -0.30(-5.44%)
May 03, 2012 5.648 5.671 5.438 5.586 29,658 -0.05(-0.97%)
May 02, 2012 5.796 5.796 5.609 5.640 39,035 -0.16(-2.82%)
May 01, 2012 6.069 6.186 5.804 5.804 25,607 -0.23(-3.87%)
Apr 30, 2012 6.232 6.232 6.006 6.038 20,536 -0.23(-3.73%)
Apr 27, 2012 6.069 6.271 5.936 6.271 16,683 +0.23(+3.74%)
Apr 26, 2012 6.030 6.092 6.006 6.045 10,030 -0.01(-0.13%)
Apr 25, 2012 6.084 6.115 5.897 6.053 24,110 +0.02(+0.26%)
Apr 24, 2012 5.843 6.038 5.804 6.038 35,173 +0.18(+3.06%)
Apr 23, 2012 5.905 5.905 5.812 5.858 30,740 -0.15(-2.46%)
Apr 20, 2012 5.952 6.092 5.788 6.006 28,035 +0.17(+2.94%)
Apr 19, 2012 5.827 5.897 5.773 5.835 35,716 -0.01(-0.13%)
Apr 18, 2012 5.827 5.914 5.796 5.843 10,072 -0.03(-0.53%)
Apr 17, 2012 5.827 5.960 5.749 5.874 70,409 +0.09(+1.48%)
Apr 16, 2012 5.812 5.897 5.749 5.788 43,294 -0.02(-0.27%)
Apr 13, 2012 5.967 5.967 5.792 5.804 30,780 -0.17(-2.87%)
Apr 12, 2012 5.936 6.053 5.936 5.975 31,364 +0.02(+0.26%)
Apr 11, 2012 5.929 6.045 5.929 5.960 34,267 +0.09(+1.59%)
Apr 10, 2012 5.921 5.999 5.843 5.866 30,020 -0.05(-0.79%)
Apr 09, 2012 5.827 6.108 5.827 5.913 26,447 -0.03(-0.52%)
Apr 05, 2012 6.092 6.092 5.921 5.944 14,603 -0.16(-2.68%)
Apr 04, 2012 6.256 6.326 6.092 6.108 19,661 -0.20(-3.21%)
Apr 03, 2012 6.521 6.536 6.232 6.310 47,287 -0.23(-3.46%)
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.