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

Nexstar Media Group Inc (NQ: NXST )

178.84 +4.63 (+2.66%)
Streaming Delayed Price Updated: 3:36 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 (%)
Dec 31, 2012 8.162 8.310 7.975 8.263 464,063 +0.09(+1.05%)
Dec 28, 2012 8.193 8.380 8.138 8.177 245,835 -0.05(-0.57%)
Dec 27, 2012 8.294 8.333 8.053 8.224 200,235 -0.04(-0.47%)
Dec 26, 2012 8.310 8.349 8.193 8.263 170,547 -0.04(-0.47%)
Dec 24, 2012 8.294 8.357 7.881 8.302 92,965 -0.02(-0.19%)
Dec 21, 2012 8.286 8.372 8.138 8.318 411,416 -0.10(-1.20%)
Dec 20, 2012 8.209 8.497 8.137 8.419 227,658 +0.19(+2.27%)
Dec 19, 2012 8.045 8.232 7.936 8.232 248,883 +0.09(+1.05%)
Dec 18, 2012 8.146 8.279 8.061 8.146 206,618 +0.01(+0.10%)
Dec 17, 2012 8.372 8.372 8.076 8.138 227,177 -0.20(-2.43%)
Dec 14, 2012 8.224 8.395 8.170 8.341 240,781 +0.12(+1.52%)
Dec 13, 2012 8.146 8.434 8.114 8.216 499,563 +0.05(+0.67%)
Dec 12, 2012 8.092 8.216 7.866 8.162 453,525 +0.16(+2.04%)
Dec 11, 2012 8.201 8.216 7.811 7.998 769,405 +0.33(+4.26%)
Dec 10, 2012 7.399 7.765 7.399 7.671 843,641 +0.30(+4.01%)
Dec 07, 2012 7.383 7.399 7.188 7.375 304,472 +0.01(+0.11%)
Dec 06, 2012 7.297 7.399 7.244 7.367 400,041 +0.02(+0.21%)
Dec 05, 2012 7.173 7.356 7.165 7.352 421,254 +0.05(+0.64%)
Dec 04, 2012 7.243 7.375 7.165 7.305 747,945 +0.30(+4.22%)
Nov 30, 2012 7.048 7.188 7.001 7.009 5,819,849 -0.53(-7.02%)
Nov 29, 2012 7.757 8.092 7.445 7.539 668,932 -0.17(-2.22%)
Nov 28, 2012 7.866 7.928 7.562 7.710 299,830 -0.24(-3.04%)
Nov 27, 2012 8.177 8.318 7.687 7.952 348,128 -0.74(-8.51%)
Nov 26, 2012 8.668 8.754 8.582 8.691 27,348 -0.02(-0.27%)
Nov 23, 2012 8.746 8.956 8.652 8.715 16,250 +0.02(+0.18%)
Nov 21, 2012 8.871 8.871 8.668 8.699 69,343 -0.11(-1.24%)
Nov 20, 2012 8.754 8.956 8.685 8.808 37,022 +0.01(+0.09%)
Nov 19, 2012 8.746 8.800 8.591 8.800 23,939 +0.11(+1.25%)
Nov 16, 2012 8.528 8.746 8.403 8.691 41,368 +0.09(+1.09%)
Nov 15, 2012 8.637 8.762 8.419 8.598 128,489 -0.16(-1.87%)
Nov 14, 2012 9.019 9.057 8.489 8.762 121,406 -0.37(-4.09%)
Nov 13, 2012 8.964 9.307 8.894 9.135 51,274 +0.24(+2.71%)
Nov 12, 2012 9.003 9.065 8.800 8.894 63,944 -0.10(-1.13%)
Nov 09, 2012 8.559 9.104 8.559 8.995 33,699 +0.40(+4.62%)
Nov 08, 2012 8.442 8.676 8.341 8.598 60,707 +0.11(+1.28%)
Nov 07, 2012 8.863 8.863 8.364 8.489 78,910 -0.51(-5.71%)
Nov 06, 2012 8.598 9.096 8.419 9.003 52,110 +0.67(+8.04%)
Nov 05, 2012 8.341 8.395 8.240 8.333 25,726 +0.02(+0.19%)
Nov 02, 2012 8.629 8.855 8.138 8.318 44,477 -0.30(-3.44%)
Nov 01, 2012 8.427 8.652 8.427 8.614 54,226 +0.15(+1.75%)
Oct 31, 2012 8.481 8.512 7.796 8.466 60,242 -0.05(-0.64%)
Oct 26, 2012 8.769 8.520 8.520 8.520 23,626 -0.19(-2.23%)
Oct 25, 2012 8.715 8.762 8.629 8.715 40,929 +0.09(+1.08%)
Oct 24, 2012 8.598 8.902 8.442 8.621 62,860 +0.09(+1.00%)
Oct 23, 2012 8.590 8.691 8.184 8.536 49,179 -0.45(-5.03%)
Oct 19, 2012 9.564 9.564 8.808 8.987 91,446 -0.66(-6.86%)
Oct 18, 2012 9.969 10.10 9.501 9.649 53,372 -0.30(-2.98%)
Oct 17, 2012 9.922 10.02 9.533 9.945 70,205 +0.17(+1.75%)
Oct 16, 2012 9.642 10.01 9.525 9.774 154,271 +0.15(+1.54%)
Oct 15, 2012 9.548 9.657 9.501 9.626 59,244 +0.05(+0.49%)
Oct 12, 2012 9.649 9.649 9.509 9.579 49,278 +0.12(+1.23%)
Oct 11, 2012 9.408 9.626 9.322 9.462 78,329 +0.15(+1.59%)
Oct 10, 2012 9.307 9.447 9.260 9.314 28,783 +0.05(+0.50%)
Oct 09, 2012 9.431 9.540 9.182 9.268 76,443 -0.18(-1.90%)
Oct 08, 2012 9.151 9.533 8.995 9.447 43,749 +0.18(+1.93%)
Oct 05, 2012 9.322 9.657 9.229 9.268 80,350 -0.05(-0.50%)
Oct 04, 2012 8.972 9.346 8.972 9.314 80,188 +0.35(+3.91%)
Oct 03, 2012 8.575 8.972 8.551 8.964 124,179 +0.37(+4.35%)
Oct 02, 2012 8.590 8.699 8.435 8.590 65,422 +0.05(+0.55%)
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.