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

Nexstar Media Group Inc (NQ: NXST )

175.79 -2.15 (-1.21%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 10, 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 (%)
Mar 30, 2012 6.643 6.682 6.425 6.472 20,848 -0.12(-1.89%)
Mar 29, 2012 6.495 6.620 6.480 6.596 10,243 +0.05(+0.71%)
Mar 28, 2012 6.667 6.698 6.480 6.550 20,559 -0.10(-1.52%)
Mar 27, 2012 6.900 6.947 6.550 6.651 14,468 -0.24(-3.50%)
Mar 26, 2012 6.822 6.892 6.721 6.892 16,954 +0.15(+2.19%)
Mar 23, 2012 6.620 6.815 6.620 6.744 32,488 +0.14(+2.12%)
Mar 22, 2012 6.503 6.612 6.480 6.604 16,267 +0.07(+1.07%)
Mar 21, 2012 6.729 6.729 6.526 6.534 10,424 -0.16(-2.33%)
Mar 20, 2012 6.651 6.776 6.550 6.690 11,253 +0.02(+0.23%)
Mar 19, 2012 6.581 6.737 6.503 6.674 29,053 +0.10(+1.54%)
Mar 16, 2012 6.705 6.744 6.573 6.573 78,168 -0.13(-1.97%)
Mar 15, 2012 6.690 6.705 6.620 6.705 9,545 +0.02(+0.35%)
Mar 14, 2012 6.776 6.776 6.558 6.682 25,379 -0.09(-1.38%)
Mar 13, 2012 6.830 6.830 6.651 6.776 24,554 +0.02(+0.35%)
Mar 12, 2012 6.752 6.776 6.612 6.752 24,912 -0.02(-0.34%)
Mar 09, 2012 6.480 6.776 6.480 6.776 48,810 +0.27(+4.19%)
Mar 08, 2012 6.355 6.620 6.262 6.503 32,508 +0.04(+0.60%)
Mar 07, 2012 6.425 6.698 6.386 6.464 15,652 +0.09(+1.47%)
Mar 06, 2012 6.410 6.410 6.347 6.371 34,858 -0.11(-1.68%)
Mar 05, 2012 6.316 6.480 6.145 6.480 9,858 +0.15(+2.34%)
Mar 02, 2012 6.511 6.573 6.293 6.332 45,168 -0.17(-2.63%)
Mar 01, 2012 6.452 6.589 6.448 6.503 46,173 +0.08(+1.21%)
Feb 29, 2012 6.495 6.519 6.410 6.425 44,883 -0.13(-2.02%)
Feb 28, 2012 6.612 6.612 6.480 6.558 8,461 -0.05(-0.82%)
Feb 27, 2012 6.487 6.768 6.487 6.612 12,681 +0.06(+0.95%)
Feb 24, 2012 6.589 6.596 6.526 6.550 10,598 -0.08(-1.18%)
Feb 23, 2012 6.526 6.628 6.503 6.628 22,555 +0.16(+2.41%)
Feb 22, 2012 6.511 6.519 6.433 6.472 22,453 -0.02(-0.24%)
Feb 21, 2012 6.542 6.573 6.480 6.487 13,122 -0.05(-0.72%)
Feb 17, 2012 6.464 6.550 6.464 6.534 36,351 +0.07(+1.08%)
Feb 16, 2012 6.371 6.480 6.324 6.464 16,669 +0.11(+1.72%)
Feb 15, 2012 6.456 6.456 6.316 6.355 47,177 -0.08(-1.21%)
Feb 14, 2012 6.519 6.519 6.277 6.433 13,631 -0.10(-1.55%)
Feb 13, 2012 6.534 6.589 6.480 6.534 13,812 +0.05(+0.84%)
Feb 10, 2012 6.519 6.620 6.456 6.480 12,254 -0.10(-1.54%)
Feb 09, 2012 6.620 6.698 6.534 6.581 19,280 -0.03(-0.47%)
Feb 08, 2012 6.573 6.651 6.573 6.612 6,890 +0.05(+0.71%)
Feb 07, 2012 6.612 6.705 6.544 6.565 87,344 -0.05(-0.71%)
Feb 06, 2012 6.604 6.624 6.519 6.612 18,861 -0.01(-0.12%)
Feb 03, 2012 6.620 6.639 6.558 6.620 111,648 +0.00(+0.00%)
Feb 02, 2012 6.620 6.682 6.487 6.620 18,276 +0.00(+0.00%)
Feb 01, 2012 6.620 6.663 6.526 6.620 88,556 +0.02(+0.35%)
Jan 31, 2012 6.628 6.667 6.484 6.596 99,957 -0.02(-0.35%)
Jan 30, 2012 6.480 6.721 6.472 6.620 31,757 +0.12(+1.80%)
Jan 27, 2012 6.643 6.698 6.386 6.503 27,327 -0.19(-2.79%)
Jan 26, 2012 6.698 6.733 6.596 6.690 30,133 -0.01(-0.12%)
Jan 25, 2012 6.690 6.698 6.526 6.698 27,944 +0.02(+0.35%)
Jan 24, 2012 6.682 6.776 6.620 6.674 56,950 -0.03(-0.46%)
Jan 23, 2012 6.807 6.861 6.573 6.705 42,882 -0.08(-1.15%)
Jan 20, 2012 6.776 6.815 6.690 6.783 47,548 -0.03(-0.46%)
Jan 19, 2012 6.924 6.924 6.760 6.815 28,545 -0.08(-1.13%)
Jan 18, 2012 6.721 6.892 6.705 6.892 42,754 +0.15(+2.19%)
Jan 17, 2012 6.713 6.760 6.511 6.744 32,339 +0.09(+1.41%)
Jan 13, 2012 6.534 6.721 6.464 6.651 32,935 +0.04(+0.59%)
Jan 12, 2012 6.581 6.612 6.472 6.612 21,911 +0.03(+0.47%)
Jan 11, 2012 6.558 6.596 6.511 6.581 8,409 -0.03(-0.47%)
Jan 10, 2012 6.612 6.635 6.339 6.612 37,438 +0.09(+1.43%)
Jan 09, 2012 6.534 6.573 6.448 6.519 25,544 +0.02(+0.24%)
Jan 06, 2012 6.246 6.558 6.223 6.503 65,890 +0.14(+2.20%)
Jan 05, 2012 6.316 6.394 6.168 6.363 53,003 +0.07(+1.11%)
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.