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

Nexstar Media Group Inc (NQ: NXST )

174.21 +1.91 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2005 3.653 4.050 3.645 3.902 31,982 +0.12(+3.09%)
Dec 29, 2005 3.442 4.174 3.442 3.785 90,271 +0.31(+8.97%)
Dec 28, 2005 3.489 3.660 3.349 3.473 50,076 -0.19(-5.31%)
Dec 27, 2005 3.544 3.677 3.544 3.668 15,408 +0.16(+4.67%)
Dec 23, 2005 3.435 3.536 3.419 3.505 49,948 -0.01(-0.22%)
Dec 22, 2005 3.489 3.621 3.357 3.512 68,948 -0.04(-1.10%)
Dec 21, 2005 3.598 3.637 3.497 3.551 49,799 -0.05(-1.51%)
Dec 20, 2005 3.435 3.676 3.435 3.606 11,106 +0.16(+4.75%)
Dec 19, 2005 3.450 3.528 3.427 3.442 34,967 -0.05(-1.34%)
Dec 16, 2005 3.388 3.598 3.349 3.489 62,926 +0.09(+2.52%)
Dec 15, 2005 3.676 3.676 3.349 3.403 163,384 -0.32(-8.58%)
Dec 14, 2005 3.544 3.832 3.458 3.723 66,771 +0.09(+2.58%)
Dec 13, 2005 3.325 3.645 3.325 3.629 31,696 +0.32(+9.65%)
Dec 12, 2005 3.271 3.341 3.271 3.310 216,486 -0.02(-0.47%)
Dec 09, 2005 3.333 3.372 3.248 3.325 81,728 +0.02(+0.47%)
Dec 08, 2005 3.310 3.364 3.287 3.310 102,719 -0.05(-1.62%)
Dec 07, 2005 3.271 3.364 3.271 3.364 100,667 +0.09(+2.86%)
Dec 06, 2005 3.349 3.419 3.263 3.271 46,669 -0.07(-2.10%)
Dec 05, 2005 3.380 3.380 3.302 3.341 166,834 +0.00(+0.00%)
Dec 02, 2005 3.349 3.466 3.271 3.341 119,709 -0.06(-1.83%)
Dec 01, 2005 3.388 3.403 3.380 3.403 88,212 +0.02(+0.46%)
Nov 30, 2005 3.357 3.520 3.333 3.388 53,952 +0.08(+2.35%)
Nov 29, 2005 3.396 3.427 3.310 3.310 54,541 -0.04(-1.16%)
Nov 28, 2005 3.419 3.450 3.349 3.349 113,696 -0.08(-2.25%)
Nov 25, 2005 3.427 3.450 3.388 3.426 22,341 +0.01(+0.21%)
Nov 23, 2005 3.341 3.450 3.341 3.419 58,102 -0.02(-0.68%)
Nov 22, 2005 3.364 3.660 3.364 3.442 83,774 +0.04(+1.14%)
Nov 21, 2005 3.403 3.505 3.388 3.403 33,597 +0.01(+0.23%)
Nov 18, 2005 3.310 3.403 3.248 3.396 70,497 +0.09(+2.59%)
Nov 17, 2005 3.372 3.505 3.310 3.310 50,076 -0.12(-3.41%)
Nov 16, 2005 3.419 3.645 3.372 3.427 588,983 +0.02(+0.69%)
Nov 15, 2005 3.364 3.653 3.185 3.403 76,612 -0.02(-0.68%)
Nov 14, 2005 3.450 3.466 3.310 3.427 92,449 -0.04(-1.12%)
Nov 11, 2005 3.466 3.466 3.435 3.466 513 -0.04(-1.11%)
Nov 10, 2005 3.435 3.505 3.341 3.505 12,128 +0.00(+0.00%)
Nov 09, 2005 3.505 3.551 3.458 3.505 92,064 +0.00(+0.00%)
Nov 08, 2005 3.606 3.684 3.466 3.505 308,897 -0.03(-0.88%)
Nov 07, 2005 3.232 3.582 3.232 3.536 72,922 +0.30(+9.40%)
Nov 04, 2005 3.380 3.380 3.232 3.232 51,874 -0.10(-3.04%)
Nov 03, 2005 3.419 3.427 3.216 3.333 112,473 -0.06(-1.84%)
Nov 02, 2005 3.660 3.660 3.318 3.396 75,628 -0.07(-2.02%)
Nov 01, 2005 3.645 3.754 3.411 3.466 54,578 -0.15(-4.09%)
Oct 31, 2005 3.411 3.614 3.302 3.614 70,685 +0.16(+4.50%)
Oct 28, 2005 3.487 3.487 3.427 3.458 15,531 -0.02(-0.45%)
Oct 27, 2005 3.473 3.481 3.435 3.473 11,287 +0.01(+0.22%)
Oct 26, 2005 3.660 3.661 3.411 3.466 35,986 -0.19(-5.32%)
Oct 25, 2005 3.808 3.808 3.575 3.660 26,450 -0.18(-4.67%)
Oct 24, 2005 3.917 3.917 3.739 3.840 11,042 -0.05(-1.40%)
Oct 21, 2005 3.933 3.933 3.894 3.894 31,073 +0.04(+1.01%)
Oct 20, 2005 3.933 3.941 3.668 3.855 10,033 -0.07(-1.79%)
Oct 19, 2005 3.614 3.925 3.614 3.925 8,317 +0.29(+7.92%)
Oct 18, 2005 3.730 3.980 3.505 3.637 64,930 -0.17(-4.50%)
Oct 17, 2005 3.886 4.081 3.559 3.808 38,587 +0.11(+2.95%)
Oct 14, 2005 4.065 4.065 3.692 3.699 72,439 -0.32(-7.93%)
Oct 13, 2005 3.964 4.065 3.964 4.018 7,411 +0.11(+2.77%)
Oct 12, 2005 3.933 3.933 3.894 3.910 513 +0.03(+0.80%)
Oct 11, 2005 4.128 4.128 3.746 3.878 36,335 -0.23(-5.68%)
Oct 10, 2005 4.128 4.128 4.112 4.112 26,422 -0.02(-0.38%)
Oct 07, 2005 4.135 4.455 4.105 4.128 16,345 -0.03(-0.75%)
Oct 06, 2005 4.135 4.237 4.135 4.159 5,521 +0.01(+0.19%)
Oct 05, 2005 4.315 4.385 4.128 4.151 78,488 -0.25(-5.66%)
Oct 04, 2005 4.470 4.470 4.354 4.400 46,576 +0.09(+1.99%)
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.