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

Nexstar Media Group Inc (NQ: NXST )

176.03 +3.73 (+2.16%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 13, 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 (%)
Aug 31, 2012 6.643 6.768 6.612 6.744 19,809 +0.14(+2.12%)
Aug 30, 2012 6.596 6.682 6.526 6.604 71,563 -0.12(-1.74%)
Aug 29, 2012 6.729 6.760 6.689 6.721 66,425 +0.02(+0.35%)
Aug 27, 2012 6.558 6.721 6.526 6.698 121,008 +0.19(+2.87%)
Aug 24, 2012 6.464 6.596 6.441 6.511 33,094 +0.01(+0.12%)
Aug 23, 2012 6.394 6.526 6.176 6.503 24,460 +0.12(+1.83%)
Aug 22, 2012 6.495 6.495 6.269 6.386 56,888 -0.15(-2.26%)
Aug 21, 2012 6.768 6.892 6.503 6.534 58,896 -0.27(-4.00%)
Aug 20, 2012 6.776 6.838 6.721 6.807 26,303 -0.01(-0.11%)
Aug 17, 2012 6.807 6.861 6.698 6.815 54,628 +0.01(+0.11%)
Aug 16, 2012 6.752 6.807 6.487 6.807 42,130 +0.02(+0.34%)
Aug 15, 2012 6.674 6.939 6.643 6.783 40,819 +0.09(+1.28%)
Aug 14, 2012 6.643 6.768 6.542 6.698 27,792 +0.06(+0.94%)
Aug 13, 2012 6.425 6.659 6.293 6.635 73,993 +0.19(+2.90%)
Aug 10, 2012 6.464 6.542 6.425 6.448 24,230 -0.02(-0.24%)
Aug 09, 2012 6.308 6.464 6.308 6.464 16,929 +0.12(+1.84%)
Aug 08, 2012 6.386 6.402 6.269 6.347 46,088 -0.06(-0.97%)
Aug 07, 2012 6.378 6.425 6.219 6.410 82,038 +0.22(+3.52%)
Aug 06, 2012 5.849 6.254 5.841 6.191 78,442 +0.34(+5.86%)
Aug 03, 2012 5.452 6.059 5.452 5.849 63,625 +0.48(+8.84%)
Aug 02, 2012 5.202 5.413 5.148 5.374 73,067 +0.12(+2.22%)
Aug 01, 2012 5.101 5.273 5.083 5.257 70,269 +0.18(+3.53%)
Jul 31, 2012 4.984 5.132 4.984 5.078 86,599 +0.06(+1.24%)
Jul 30, 2012 5.031 5.093 4.938 5.015 63,212 +0.01(+0.16%)
Jul 27, 2012 5.039 5.101 4.961 5.008 44,044 -0.03(-0.62%)
Jul 26, 2012 5.093 5.163 4.945 5.039 163,217 +0.02(+0.31%)
Jul 25, 2012 4.984 5.062 4.957 5.023 57,132 +0.10(+2.06%)
Jul 24, 2012 4.992 5.078 4.914 4.922 73,357 -0.04(-0.78%)
Jul 23, 2012 4.899 5.086 4.844 4.961 147,191 +0.04(+0.79%)
Jul 20, 2012 4.984 5.148 4.829 4.922 175,909 -0.14(-2.77%)
Jul 19, 2012 4.945 5.638 4.906 5.062 161,012 +0.29(+6.04%)
Jul 18, 2012 4.751 4.790 4.712 4.774 21,888 +0.02(+0.49%)
Jul 17, 2012 4.790 4.797 4.712 4.751 30,223 -0.03(-0.65%)
Jul 16, 2012 4.790 4.891 4.766 4.782 28,840 -0.03(-0.65%)
Jul 13, 2012 4.821 4.984 4.735 4.813 62,299 +0.03(+0.65%)
Jul 12, 2012 4.938 4.953 4.673 4.782 101,756 -0.20(-4.06%)
Jul 11, 2012 5.093 5.093 4.868 4.984 99,116 -0.09(-1.69%)
Jul 10, 2012 5.062 5.117 5.031 5.070 32,986 +0.01(+0.15%)
Jul 09, 2012 5.062 5.156 5.000 5.062 42,042 -0.04(-0.76%)
Jul 06, 2012 5.093 5.202 5.093 5.101 20,466 -0.04(-0.76%)
Jul 05, 2012 5.272 5.335 5.109 5.140 32,225 -0.18(-3.37%)
Jul 03, 2012 5.350 5.366 5.272 5.319 32,869 -0.02(-0.29%)
Jul 02, 2012 5.288 5.428 5.141 5.335 54,590 +0.09(+1.63%)
Jun 29, 2012 5.031 5.249 4.875 5.249 113,636 +0.37(+7.50%)
Jun 28, 2012 4.953 4.953 4.836 4.883 48,545 -0.12(-2.34%)
Jun 27, 2012 4.914 5.031 4.868 5.000 28,496 +0.12(+2.39%)
Jun 26, 2012 4.969 5.078 4.743 4.883 73,832 -0.09(-1.72%)
Jun 25, 2012 5.062 5.098 4.914 4.969 66,427 -0.19(-3.77%)
Jun 22, 2012 5.280 5.420 5.148 5.163 226,341 -0.07(-1.34%)
Jun 21, 2012 5.498 5.498 5.140 5.234 49,484 -0.24(-4.41%)
Jun 20, 2012 5.008 5.529 5.008 5.475 131,383 +0.45(+8.99%)
Jun 19, 2012 5.039 5.109 5.008 5.023 65,103 -0.02(-0.31%)
Jun 18, 2012 5.047 5.062 4.961 5.039 30,950 -0.02(-0.31%)
Jun 15, 2012 5.070 5.148 4.945 5.054 134,303 -0.02(-0.46%)
Jun 14, 2012 5.078 5.132 4.938 5.078 50,453 +0.02(+0.46%)
Jun 13, 2012 5.062 5.109 5.008 5.054 96,243 -0.02(-0.46%)
Jun 12, 2012 5.195 5.234 5.008 5.078 46,313 -0.08(-1.51%)
Jun 11, 2012 5.249 5.296 5.148 5.156 88,159 -0.07(-1.34%)
Jun 08, 2012 5.257 5.343 5.171 5.226 112,572 -0.06(-1.18%)
Jun 07, 2012 5.646 5.646 5.272 5.288 26,755 -0.29(-5.17%)
Jun 06, 2012 5.382 5.576 5.265 5.576 48,963 +0.21(+3.92%)
Jun 05, 2012 5.218 5.397 5.218 5.366 39,659 +0.10(+1.92%)
Jun 04, 2012 5.101 5.265 5.078 5.265 53,118 +0.16(+3.21%)
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.