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

Nexstar Media Group Inc (NQ: NXST )

167.21 -2.35 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM 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, 2012 7.050 7.191 7.004 7.011 5,818,059 -0.53(-7.02%)
Nov 29, 2012 7.759 8.094 7.448 7.541 668,726 -0.17(-2.22%)
Nov 28, 2012 7.868 7.931 7.564 7.713 299,738 -0.24(-3.04%)
Nov 27, 2012 8.180 8.320 7.689 7.954 348,021 -0.74(-8.51%)
Nov 26, 2012 8.671 8.756 8.585 8.694 27,339 -0.02(-0.27%)
Nov 23, 2012 8.749 8.959 8.655 8.717 16,245 +0.02(+0.18%)
Nov 21, 2012 8.873 8.873 8.671 8.702 69,322 -0.11(-1.24%)
Nov 20, 2012 8.756 8.959 8.688 8.811 37,010 +0.01(+0.09%)
Nov 19, 2012 8.749 8.803 8.594 8.803 23,931 +0.11(+1.25%)
Nov 16, 2012 8.531 8.749 8.406 8.694 41,355 +0.09(+1.09%)
Nov 15, 2012 8.640 8.764 8.421 8.601 128,450 -0.16(-1.87%)
Nov 14, 2012 9.021 9.060 8.492 8.764 121,369 -0.37(-4.09%)
Nov 13, 2012 8.967 9.310 8.897 9.138 51,259 +0.24(+2.71%)
Nov 12, 2012 9.006 9.068 8.803 8.897 63,924 -0.10(-1.13%)
Nov 09, 2012 8.562 9.107 8.562 8.998 33,688 +0.40(+4.62%)
Nov 08, 2012 8.445 8.679 8.344 8.601 60,688 +0.11(+1.28%)
Nov 07, 2012 8.866 8.866 8.367 8.492 78,886 -0.51(-5.71%)
Nov 06, 2012 8.601 9.099 8.421 9.006 52,094 +0.67(+8.04%)
Nov 05, 2012 8.344 8.398 8.242 8.336 25,718 +0.02(+0.19%)
Nov 02, 2012 8.632 8.858 8.141 8.320 44,463 -0.30(-3.44%)
Nov 01, 2012 8.429 8.655 8.429 8.616 54,210 +0.15(+1.75%)
Oct 31, 2012 8.484 8.515 7.798 8.468 60,223 -0.05(-0.64%)
Oct 26, 2012 8.772 8.523 8.523 8.523 23,618 -0.19(-2.23%)
Oct 25, 2012 8.717 8.764 8.632 8.717 40,916 +0.09(+1.08%)
Oct 24, 2012 8.601 8.904 8.445 8.624 62,841 +0.09(+1.00%)
Oct 23, 2012 8.593 8.694 8.187 8.538 49,164 -0.45(-5.03%)
Oct 19, 2012 9.567 9.567 8.811 8.990 91,418 -0.66(-6.86%)
Oct 18, 2012 9.972 10.10 9.504 9.652 53,356 -0.30(-2.98%)
Oct 17, 2012 9.925 10.02 9.535 9.948 70,183 +0.17(+1.75%)
Oct 16, 2012 9.645 10.01 9.528 9.777 154,224 +0.15(+1.54%)
Oct 15, 2012 9.551 9.660 9.504 9.629 59,226 +0.05(+0.49%)
Oct 12, 2012 9.652 9.652 9.512 9.582 49,263 +0.12(+1.23%)
Oct 11, 2012 9.411 9.629 9.325 9.465 78,305 +0.15(+1.59%)
Oct 10, 2012 9.310 9.450 9.263 9.317 28,775 +0.05(+0.50%)
Oct 09, 2012 9.434 9.543 9.185 9.271 76,419 -0.18(-1.90%)
Oct 08, 2012 9.154 9.535 8.998 9.450 43,735 +0.18(+1.93%)
Oct 05, 2012 9.325 9.660 9.232 9.271 80,325 -0.05(-0.50%)
Oct 04, 2012 8.975 9.348 8.975 9.317 80,163 +0.35(+3.91%)
Oct 03, 2012 8.577 8.975 8.554 8.967 124,140 +0.37(+4.35%)
Oct 02, 2012 8.593 8.702 8.437 8.593 65,402 +0.05(+0.55%)
Oct 01, 2012 8.344 8.553 8.344 8.546 40,879 +0.27(+3.30%)
Sep 28, 2012 8.375 8.453 8.188 8.273 77,024 -0.16(-1.85%)
Sep 27, 2012 8.421 8.554 8.234 8.429 32,383 +0.09(+1.03%)
Sep 26, 2012 8.569 8.601 8.188 8.344 85,032 -0.20(-2.37%)
Sep 25, 2012 8.437 8.819 8.328 8.546 245,212 +0.13(+1.57%)
Sep 24, 2012 8.125 8.554 7.938 8.414 103,622 +0.30(+3.75%)
Sep 21, 2012 8.180 8.180 7.946 8.110 110,392 +0.07(+0.87%)
Sep 20, 2012 7.822 8.102 7.775 8.040 38,128 +0.19(+2.48%)
Sep 19, 2012 7.658 7.915 7.503 7.845 76,203 +0.18(+2.34%)
Sep 18, 2012 7.603 7.681 7.596 7.666 85,309 +0.03(+0.41%)
Sep 17, 2012 7.658 7.751 7.627 7.635 32,886 -0.15(-1.90%)
Sep 14, 2012 7.642 7.790 7.510 7.783 54,429 +0.19(+2.46%)
Sep 13, 2012 7.455 7.650 7.416 7.596 46,084 +0.12(+1.67%)
Sep 12, 2012 7.479 7.526 7.432 7.471 53,300 -0.01(-0.10%)
Sep 11, 2012 7.401 7.619 7.401 7.479 47,939 -0.04(-0.52%)
Sep 10, 2012 7.635 7.635 7.424 7.518 91,939 +0.12(+1.58%)
Sep 07, 2012 7.136 7.553 7.136 7.401 94,854 +0.30(+4.17%)
Sep 06, 2012 6.918 7.105 6.817 7.105 155,793 +0.20(+2.93%)
Sep 05, 2012 6.848 6.980 6.801 6.902 39,879 +0.09(+1.26%)
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.