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

Nexstar Media Group Inc (NQ: NXST )

180.04 +5.83 (+3.35%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 14, 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 (%)
Jul 30, 2010 4.059 4.207 4.059 4.207 25,677 +0.05(+1.12%)
Jul 29, 2010 4.433 4.433 4.152 4.160 10,675 -0.22(-4.98%)
Jul 28, 2010 4.363 4.479 4.246 4.378 33,343 +0.04(+0.90%)
Jul 27, 2010 4.324 4.370 4.098 4.339 29,982 +0.09(+2.01%)
Jul 26, 2010 3.973 4.339 3.895 4.254 53,181 +0.31(+7.91%)
Jul 23, 2010 3.802 3.973 3.763 3.942 55,199 +0.12(+3.27%)
Jul 22, 2010 3.467 3.911 3.432 3.817 68,657 +0.41(+12.13%)
Jul 21, 2010 3.607 3.607 3.397 3.404 35,904 -0.16(-4.38%)
Jul 20, 2010 3.381 3.560 3.327 3.560 50,979 +0.12(+3.39%)
Jul 19, 2010 3.681 3.708 3.412 3.443 57,086 -0.22(-5.96%)
Jul 16, 2010 3.810 3.848 3.646 3.662 90,735 -0.16(-4.28%)
Jul 15, 2010 3.739 3.856 3.662 3.825 82,760 +0.10(+2.72%)
Jul 14, 2010 3.755 3.786 3.685 3.724 22,916 -0.06(-1.65%)
Jul 13, 2010 3.669 3.848 3.607 3.786 83,562 +0.19(+5.42%)
Jul 12, 2010 3.685 3.685 3.591 3.591 9,474 -0.09(-2.54%)
Jul 09, 2010 3.763 3.771 3.599 3.685 26,445 -0.09(-2.27%)
Jul 08, 2010 3.669 3.880 3.521 3.771 63,258 +0.15(+4.09%)
Jul 07, 2010 3.599 3.646 3.350 3.623 96,440 +0.09(+2.65%)
Jul 06, 2010 3.638 3.841 3.451 3.529 47,360 -0.08(-2.16%)
Jul 02, 2010 3.794 3.794 3.475 3.607 26,797 -0.16(-4.34%)
Jul 01, 2010 3.607 3.825 3.373 3.771 56,569 +0.36(+10.50%)
Jun 30, 2010 3.794 3.794 3.389 3.412 138,172 -0.37(-9.69%)
Jun 29, 2010 4.059 4.059 3.747 3.778 130,792 -0.43(-10.19%)
Jun 25, 2010 4.261 4.596 4.160 4.207 1,656,962 -0.04(-0.92%)
Jun 24, 2010 4.612 4.674 4.246 4.246 65,036 -0.38(-8.25%)
Jun 23, 2010 4.651 4.713 4.542 4.628 251,859 -0.04(-0.83%)
Jun 22, 2010 4.409 4.877 4.331 4.666 85,139 +0.23(+5.09%)
Jun 21, 2010 4.596 4.674 4.285 4.441 48,322 -0.12(-2.56%)
Jun 18, 2010 4.534 4.557 4.417 4.557 20,797 +0.01(+0.17%)
Jun 17, 2010 4.612 4.612 4.441 4.550 6,585 +0.02(+0.34%)
Jun 16, 2010 4.534 4.596 4.300 4.534 22,577 +0.06(+1.39%)
Jun 15, 2010 4.550 4.550 4.363 4.472 27,714 +0.00(+0.00%)
Jun 14, 2010 4.557 4.557 4.300 4.472 23,023 +0.07(+1.59%)
Jun 11, 2010 4.331 4.402 4.222 4.402 25,495 +0.13(+3.10%)
Jun 10, 2010 4.363 4.464 3.981 4.269 58,251 +0.08(+1.86%)
Jun 09, 2010 4.324 4.347 4.137 4.191 13,053 -0.10(-2.36%)
Jun 08, 2010 4.386 4.386 4.176 4.293 15,538 +0.01(+0.18%)
Jun 07, 2010 4.495 4.589 4.277 4.285 30,120 -0.08(-1.79%)
Jun 04, 2010 4.596 4.629 4.316 4.363 54,484 -0.23(-5.08%)
Jun 03, 2010 4.970 5.204 4.433 4.596 43,556 -0.25(-5.14%)
Jun 02, 2010 4.565 4.908 4.246 4.846 20,317 +0.27(+5.96%)
Jun 01, 2010 5.446 5.446 4.518 4.573 179,062 -0.80(-14.93%)
May 28, 2010 5.414 5.531 5.321 5.375 21,658 -0.03(-0.58%)
May 27, 2010 5.040 5.541 4.830 5.407 46,825 +0.58(+12.12%)
May 26, 2010 5.056 5.461 4.822 4.822 28,694 -0.07(-1.43%)
May 25, 2010 4.744 5.586 4.690 4.892 228,929 -0.20(-3.98%)
May 24, 2010 4.908 5.227 4.900 5.095 36,403 +0.17(+3.48%)
May 21, 2010 5.056 5.259 4.877 4.924 35,743 -0.33(-6.23%)
May 20, 2010 5.204 5.570 4.947 5.251 61,299 -0.23(-4.26%)
May 19, 2010 5.617 5.648 5.266 5.484 57,560 -0.05(-0.98%)
May 18, 2010 5.562 5.648 5.461 5.539 70,065 +0.09(+1.57%)
May 17, 2010 5.438 5.632 5.259 5.453 61,406 -0.07(-1.27%)
May 14, 2010 5.344 5.632 5.344 5.523 37,574 -0.04(-0.70%)
May 13, 2010 4.947 5.648 4.947 5.562 124,232 +0.58(+11.56%)
May 12, 2010 4.682 5.009 4.409 4.986 66,715 +0.54(+12.08%)
May 11, 2010 4.612 4.690 4.394 4.448 25,082 -0.12(-2.73%)
May 10, 2010 4.479 4.674 4.347 4.573 38,096 +0.61(+15.32%)
May 07, 2010 4.456 4.534 3.895 3.965 31,108 -0.40(-9.11%)
May 06, 2010 4.682 5.040 4.183 4.363 62,445 -0.43(-8.94%)
May 05, 2010 4.822 5.001 4.183 4.791 75,019 -0.31(-6.11%)
May 04, 2010 5.282 5.391 5.048 5.103 35,562 -0.24(-4.52%)
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.