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

Nexstar Media Group Inc (NQ: NXST )

169.78 +0.22 (+0.13%)
Streaming Delayed Price Updated: 9:30 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 (%)
Nov 30, 2009 2.438 2.492 2.368 2.445 11,350 +0.05(+2.28%)
Nov 27, 2009 2.274 2.422 2.274 2.391 3,595 +0.04(+1.66%)
Nov 25, 2009 2.414 2.477 2.344 2.352 12,972 -0.03(-1.31%)
Nov 24, 2009 2.321 2.477 2.321 2.383 10,663 +0.03(+1.07%)
Nov 23, 2009 2.453 2.453 2.329 2.358 7,316 -0.02(-0.73%)
Nov 20, 2009 2.414 2.570 2.344 2.375 17,141 -0.04(-1.61%)
Nov 19, 2009 2.453 2.492 2.336 2.414 92,617 +0.00(+0.00%)
Nov 18, 2009 2.259 2.492 2.259 2.414 111,080 +0.16(+6.90%)
Nov 17, 2009 1.947 2.329 1.947 2.259 69,243 +0.24(+11.97%)
Nov 16, 2009 2.064 2.118 2.017 2.017 3,595 +0.00(+0.00%)
Nov 13, 2009 2.033 2.079 1.970 2.017 18,428 +0.09(+4.86%)
Nov 12, 2009 1.931 2.002 1.924 1.924 11,344 -0.02(-1.20%)
Nov 11, 2009 1.970 1.970 1.908 1.947 5,320 +0.04(+2.04%)
Nov 10, 2009 1.900 2.142 1.885 1.908 28,089 +0.02(+1.24%)
Nov 09, 2009 1.846 1.900 1.830 1.885 4,822 -0.01(-0.41%)
Nov 06, 2009 1.900 1.931 1.877 1.892 7,603 -0.01(-0.41%)
Nov 05, 2009 1.651 1.931 1.635 1.900 45,187 +0.30(+19.02%)
Nov 04, 2009 1.865 1.865 1.597 1.597 10,466 -0.09(-5.09%)
Nov 03, 2009 1.565 1.776 1.558 1.682 28,551 +0.06(+3.85%)
Nov 02, 2009 1.386 1.713 1.386 1.620 67,086 -0.10(-5.88%)
Oct 30, 2009 1.932 1.932 1.674 1.721 36,407 -0.21(-10.89%)
Oct 29, 2009 1.924 1.963 1.908 1.931 6,092 +0.05(+2.90%)
Oct 28, 2009 2.002 2.002 1.830 1.877 21,431 -0.19(-9.40%)
Oct 27, 2009 2.196 2.220 2.072 2.072 3,210 -0.03(-1.48%)
Oct 26, 2009 2.103 2.103 2.064 2.103 14,542 -0.05(-2.17%)
Oct 23, 2009 2.165 2.196 2.111 2.149 5,301 -0.10(-4.50%)
Oct 22, 2009 2.181 2.251 2.149 2.251 3,870 +0.11(+5.09%)
Oct 21, 2009 2.165 2.165 2.142 2.142 9,630 -0.10(-4.35%)
Oct 20, 2009 2.297 2.297 2.239 2.239 15,645 -0.07(-2.87%)
Oct 19, 2009 2.165 2.344 2.142 2.305 28,608 -0.03(-1.33%)
Oct 16, 2009 2.352 2.391 2.297 2.336 14,535 -0.05(-2.28%)
Oct 15, 2009 2.438 2.438 2.344 2.391 34,651 -0.05(-1.92%)
Oct 14, 2009 2.453 2.469 2.375 2.438 39,036 +0.09(+3.65%)
Oct 13, 2009 2.266 2.375 2.220 2.352 35,563 +0.11(+4.86%)
Oct 12, 2009 2.305 2.313 2.181 2.243 12,698 +0.05(+2.12%)
Oct 09, 2009 2.297 2.360 2.072 2.196 14,564 -0.06(-2.76%)
Oct 08, 2009 2.188 2.259 1.994 2.259 17,231 +0.07(+3.20%)
Oct 07, 2009 2.321 2.578 2.134 2.188 17,295 -0.11(-4.75%)
Oct 06, 2009 2.227 2.586 2.149 2.297 102,797 +0.12(+5.36%)
Oct 05, 2009 2.212 2.252 2.157 2.181 63,919 -0.08(-3.45%)
Oct 02, 2009 2.461 2.461 2.204 2.259 53,252 -0.23(-9.09%)
Oct 01, 2009 2.656 2.679 2.469 2.484 54,360 -0.18(-6.72%)
Sep 30, 2009 2.882 2.882 2.660 2.663 20,915 -0.16(-5.52%)
Sep 29, 2009 2.796 2.889 2.788 2.819 42,326 +0.03(+0.98%)
Sep 28, 2009 2.671 2.882 2.609 2.792 49,139 +0.19(+7.34%)
Sep 25, 2009 2.679 2.889 2.375 2.601 74,750 -0.05(-2.05%)
Sep 24, 2009 2.710 2.788 2.625 2.656 70,784 -0.12(-4.21%)
Sep 23, 2009 2.710 2.881 2.710 2.773 40,379 -0.08(-2.73%)
Sep 22, 2009 2.889 2.913 2.539 2.850 70,645 +0.04(+1.35%)
Sep 21, 2009 2.835 2.835 2.718 2.812 79,347 -0.05(-1.60%)
Sep 18, 2009 2.570 2.858 2.220 2.858 125,495 +0.28(+10.88%)
Sep 17, 2009 2.523 2.663 2.492 2.578 258,105 +0.08(+3.12%)
Sep 16, 2009 2.157 2.531 2.111 2.500 262,062 +0.37(+17.58%)
Sep 15, 2009 2.103 2.157 1.970 2.126 31,440 +0.03(+1.49%)
Sep 14, 2009 2.025 2.095 1.963 2.095 47,723 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,812 -0.02(-1.12%)
Sep 10, 2009 1.978 2.134 1.978 2.087 37,115 +0.14(+7.20%)
Sep 09, 2009 2.134 2.173 1.908 1.947 48,251 -0.22(-10.07%)
Sep 08, 2009 2.220 2.321 2.118 2.165 67,145 +0.00(+0.04%)
Sep 04, 2009 1.838 2.259 1.838 2.164 69,190 +0.29(+15.31%)
Sep 03, 2009 1.752 1.924 1.752 1.877 58,051 +0.16(+9.54%)
Sep 02, 2009 2.033 2.087 1.589 1.713 203,766 -0.30(-14.73%)
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.