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

Nexstar Media Group Inc (NQ: NXST )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2004 8.725 9.216 8.546 9.107 249,408 +0.38(+4.37%)
Mar 30, 2004 8.476 8.881 8.359 8.725 142,996 +0.24(+2.85%)
Mar 29, 2004 8.569 8.881 8.484 8.484 207,562 -0.09(-1.00%)
Mar 26, 2004 8.499 8.795 8.453 8.569 341,573 +0.23(+2.80%)
Mar 25, 2004 8.951 8.998 8.281 8.336 458,255 -0.79(-8.63%)
Mar 24, 2004 9.348 9.443 9.021 9.123 192,672 -0.30(-3.14%)
Mar 23, 2004 9.676 9.701 9.333 9.419 24,774 -0.16(-1.63%)
Mar 22, 2004 9.816 9.816 9.528 9.574 6,418 -0.12(-1.29%)
Mar 19, 2004 9.738 9.738 9.598 9.699 24,645 +0.04(+0.40%)
Mar 18, 2004 9.645 9.925 9.543 9.660 56,351 -0.08(-0.80%)
Mar 17, 2004 9.738 9.832 9.629 9.738 17,970 +0.05(+0.56%)
Mar 16, 2004 9.832 9.933 9.621 9.683 36,968 +0.06(+0.65%)
Mar 15, 2004 10.00 10.00 9.613 9.621 50,574 -0.29(-2.91%)
Mar 12, 2004 10.03 10.21 9.793 9.909 39,920 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.737 9.933 54,425 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.995 10.09 73,680 +0.07(+0.70%)
Mar 09, 2004 10.08 10.13 10.00 10.02 87,543 -0.10(-1.00%)
Mar 08, 2004 10.11 10.17 10.05 10.12 29,266 +0.10(+1.01%)
Mar 05, 2004 10.13 10.13 9.948 10.02 16,687 -0.07(-0.69%)
Mar 04, 2004 10.13 10.17 10.09 10.09 27,726 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,245 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.933 9.972 589,056 -0.16(-1.54%)
Mar 01, 2004 10.01 10.24 10.01 10.13 42,616 +0.11(+1.09%)
Feb 27, 2004 10.24 10.28 9.660 10.02 129,004 -0.19(-1.83%)
Feb 26, 2004 10.17 10.21 10.08 10.21 46,082 +0.04(+0.38%)
Feb 25, 2004 9.972 10.17 9.972 10.17 160,325 +0.17(+1.71%)
Feb 24, 2004 10.30 10.32 9.987 9.995 109,236 -0.38(-3.69%)
Feb 23, 2004 10.42 10.47 10.36 10.38 250,435 -0.06(-0.59%)
Feb 20, 2004 10.41 10.54 10.37 10.44 27,341 -0.00(-0.01%)
Feb 19, 2004 10.52 10.52 10.42 10.44 360,571 +0.01(+0.08%)
Feb 18, 2004 10.52 10.52 10.42 10.43 36,198 -0.09(-0.81%)
Feb 17, 2004 9.995 10.60 9.995 10.52 117,708 +0.00(+0.00%)
Feb 13, 2004 10.60 10.63 10.46 10.52 41,846 -0.12(-1.10%)
Feb 12, 2004 10.60 10.67 10.56 10.63 106,926 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.60 141,455 +0.30(+2.95%)
Feb 10, 2004 9.948 10.49 9.878 10.29 311,664 +0.34(+3.45%)
Feb 09, 2004 9.972 10.10 9.863 9.948 100,636 -0.02(-0.16%)
Feb 06, 2004 9.948 9.972 9.699 9.964 43,900 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.668 9.917 257,880 -0.21(-2.08%)
Feb 04, 2004 10.20 10.32 10.10 10.13 53,270 -0.19(-1.87%)
Feb 03, 2004 10.48 10.49 10.17 10.32 67,390 -0.10(-0.99%)
Feb 02, 2004 10.51 10.56 10.36 10.42 120,019 -0.03(-0.30%)
Jan 30, 2004 10.43 10.91 10.43 10.45 236,829 -0.06(-0.59%)
Jan 29, 2004 10.45 10.53 10.37 10.52 159,169 +0.00(+0.00%)
Jan 28, 2004 10.85 10.87 10.41 10.52 152,238 -0.16(-1.53%)
Jan 27, 2004 10.45 10.82 10.28 10.68 279,574 +0.05(+0.44%)
Jan 26, 2004 10.91 10.91 10.06 10.63 586,874 -0.39(-3.53%)
Jan 23, 2004 11.07 11.30 10.91 11.02 108,081 -0.08(-0.70%)
Jan 22, 2004 11.02 11.30 11.02 11.10 98,967 +0.01(+0.07%)
Jan 21, 2004 10.96 11.30 10.81 11.09 96,528 +0.19(+1.79%)
Jan 20, 2004 10.83 10.95 10.52 10.90 90,495 -0.06(-0.56%)
Jan 16, 2004 11.10 11.26 10.80 10.96 68,802 -0.08(-0.72%)
Jan 15, 2004 11.08 11.29 10.95 11.04 77,537 -0.20(-1.80%)
Jan 14, 2004 11.12 11.26 11.02 11.24 228,743 +0.22(+1.98%)
Jan 13, 2004 10.78 11.19 10.78 11.02 78,881 +0.21(+1.94%)
Jan 12, 2004 11.25 11.25 10.52 10.81 87,655 -0.17(-1.56%)
Jan 09, 2004 11.02 11.05 10.75 10.98 110,208 +0.00(+0.00%)
Jan 08, 2004 11.17 11.23 10.95 10.98 234,054 -0.23(-2.08%)
Jan 07, 2004 10.75 11.26 10.75 11.22 646,662 +0.51(+4.73%)
Jan 06, 2004 10.71 10.88 10.66 10.71 183,173 -0.12(-1.08%)
Jan 05, 2004 10.88 10.91 10.62 10.83 526,929 +0.12(+1.09%)
Jan 02, 2004 10.63 10.72 10.63 10.71 103,588 +0.03(+0.29%)
Dec 31, 2003 10.77 10.77 10.56 10.68 182,403 -0.03(-0.29%)
Dec 30, 2003 10.55 10.71 10.53 10.71 289,393 +0.08(+0.73%)
Dec 29, 2003 10.63 10.67 10.52 10.63 172,455 +0.00(+0.00%)
Dec 26, 2003 10.71 10.75 10.63 10.63 93,769 +0.02(+0.22%)
Dec 24, 2003 10.51 10.75 10.40 10.61 113,965 +0.02(+0.15%)
Dec 23, 2003 10.42 10.66 10.42 10.60 135,972 +0.12(+1.12%)
Dec 22, 2003 10.53 10.67 10.41 10.48 44,535 +0.00(+0.00%)
Dec 19, 2003 10.53 10.60 10.32 10.48 139,568 +0.01(+0.07%)
Dec 18, 2003 10.07 10.60 10.03 10.47 123,087 +0.06(+0.60%)
Dec 17, 2003 10.40 10.60 10.13 10.41 182,675 -0.04(-0.37%)
Dec 16, 2003 10.15 10.51 10.13 10.45 138,051 +0.19(+1.90%)
Dec 15, 2003 10.42 10.50 10.19 10.25 107,439 -0.07(-0.68%)
Dec 12, 2003 10.11 10.39 10.01 10.32 302,615 +0.19(+1.92%)
Dec 11, 2003 9.489 10.45 9.489 10.13 151,596 +0.50(+5.18%)
Dec 10, 2003 10.24 10.44 9.411 9.629 393,157 -0.52(-5.14%)
Dec 09, 2003 10.71 10.72 10.15 10.15 253,013 -0.56(-5.24%)
Dec 08, 2003 10.60 10.75 10.50 10.71 324,372 +0.06(+0.59%)
Dec 05, 2003 10.21 10.60 10.12 10.65 48,386 +0.44(+4.35%)
Dec 04, 2003 10.26 10.53 10.17 10.21 99,676 -0.11(-1.06%)
Dec 03, 2003 10.53 10.53 10.13 10.31 127,759 -0.31(-2.93%)
Dec 02, 2003 10.74 10.82 10.32 10.63 295,790 -0.05(-0.44%)
Dec 01, 2003 10.82 10.82 10.32 10.67 122,449 -0.06(-0.58%)
Nov 28, 2003 10.56 10.81 10.56 10.74 105,153 +0.30(+2.84%)
Nov 26, 2003 10.48 10.71 10.35 10.44 527,877 +0.04(+0.37%)
Nov 25, 2003 10.32 10.63 9.599 10.40 2,107,307 +0.08(+0.75%)
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.