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

Nexstar Media Group Inc (NQ: NXST )

158.92 -2.06 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 7.421 7.909 7.287 7.563 101,313 +0.20(+2.78%)
Mar 29, 2007 7.319 7.445 7.114 7.358 93,792 +0.13(+1.74%)
Mar 28, 2007 6.760 7.319 6.595 7.232 223,491 +0.42(+6.12%)
Mar 27, 2007 6.721 6.854 6.705 6.815 39,720 +0.10(+1.46%)
Mar 26, 2007 6.713 6.728 6.492 6.717 51,483 -0.01(-0.18%)
Mar 23, 2007 6.721 6.768 6.634 6.728 85,620 +0.05(+0.71%)
Mar 22, 2007 6.697 6.784 6.626 6.681 75,934 -0.07(-1.05%)
Mar 21, 2007 6.791 6.791 6.689 6.752 68,495 -0.01(-0.12%)
Mar 20, 2007 6.736 6.791 6.217 6.760 161,965 +0.05(+0.70%)
Mar 19, 2007 6.689 6.957 6.610 6.713 178,169 +0.10(+1.55%)
Mar 16, 2007 6.524 6.650 6.524 6.610 65,969 +0.06(+0.96%)
Mar 15, 2007 6.603 6.650 6.540 6.547 121,219 -0.08(-1.19%)
Mar 14, 2007 6.595 6.697 6.516 6.626 164,267 +0.06(+0.84%)
Mar 13, 2007 6.540 6.894 6.406 6.571 324,025 +0.03(+0.48%)
Mar 12, 2007 6.445 6.563 6.256 6.540 209,176 +0.33(+5.30%)
Mar 09, 2007 6.052 6.256 6.052 6.211 140,233 +0.19(+3.16%)
Mar 08, 2007 6.020 6.044 5.926 6.020 57,309 +0.02(+0.26%)
Mar 07, 2007 5.973 6.036 5.823 6.004 148,161 +0.12(+2.01%)
Mar 06, 2007 5.902 5.918 5.855 5.886 107,884 +0.08(+1.36%)
Mar 05, 2007 5.776 5.871 5.595 5.808 74,635 -0.09(-1.60%)
Mar 02, 2007 6.178 6.178 5.320 5.902 86,514 -0.02(-0.27%)
Mar 01, 2007 6.020 6.138 5.855 5.918 234,344 -0.09(-1.57%)
Feb 28, 2007 5.729 6.012 5.650 6.012 102,009 +0.26(+4.51%)
Feb 27, 2007 5.776 5.847 5.147 5.753 113,562 -0.15(-2.53%)
Feb 26, 2007 5.965 6.107 5.863 5.902 78,000 -0.06(-0.92%)
Feb 23, 2007 6.004 6.052 5.871 5.957 89,659 -0.06(-1.05%)
Feb 22, 2007 6.162 6.162 5.981 6.020 66,463 -0.08(-1.29%)
Feb 21, 2007 6.099 6.217 5.918 6.099 92,630 +0.02(+0.26%)
Feb 20, 2007 6.044 6.083 5.941 6.083 134,583 +0.18(+3.07%)
Feb 16, 2007 5.894 5.973 5.729 5.902 194,404 +0.01(+0.13%)
Feb 15, 2007 5.800 5.894 5.800 5.894 82,161 +0.12(+2.04%)
Feb 14, 2007 5.690 5.776 5.674 5.776 76,268 +0.11(+1.94%)
Feb 13, 2007 5.572 5.682 5.572 5.666 128,238 +0.13(+2.27%)
Feb 12, 2007 5.454 5.587 5.399 5.540 243,963 +0.24(+4.61%)
Feb 09, 2007 5.336 5.383 5.084 5.296 124,088 -0.02(-0.30%)
Feb 08, 2007 5.304 5.351 5.210 5.312 82,370 +0.01(+0.15%)
Feb 07, 2007 5.375 5.391 5.273 5.304 103,685 -0.04(-0.74%)
Feb 06, 2007 5.328 5.406 5.170 5.343 90,531 +0.01(+0.15%)
Feb 05, 2007 5.162 5.351 5.162 5.336 116,191 +0.22(+4.31%)
Feb 02, 2007 5.029 5.115 4.942 5.115 67,710 +0.09(+1.72%)
Feb 01, 2007 4.879 5.147 4.832 5.029 259,696 +0.17(+3.40%)
Jan 31, 2007 4.785 4.863 4.682 4.863 79,692 +0.08(+1.64%)
Jan 30, 2007 4.808 4.824 4.706 4.785 49,953 +0.01(+0.16%)
Jan 29, 2007 4.659 4.808 4.596 4.777 92,395 +0.13(+2.71%)
Jan 26, 2007 4.549 4.682 4.541 4.651 56,412 +0.13(+2.78%)
Jan 25, 2007 4.564 4.619 4.446 4.525 81,844 -0.04(-0.86%)
Jan 24, 2007 4.604 4.612 4.549 4.564 138,486 -0.01(-0.17%)
Jan 23, 2007 4.533 4.643 4.509 4.572 43,377 +0.04(+0.89%)
Jan 22, 2007 4.446 4.604 4.360 4.532 50,784 +0.13(+2.84%)
Jan 19, 2007 4.415 4.494 4.375 4.407 69,553 +0.00(+0.00%)
Jan 18, 2007 4.415 4.438 4.344 4.407 105,419 +0.00(+0.00%)
Jan 17, 2007 4.525 4.533 4.375 4.407 149,410 -0.11(-2.44%)
Jan 16, 2007 4.470 4.556 4.391 4.517 167,720 +0.37(+8.92%)
Jan 12, 2007 3.990 4.147 3.982 4.147 101,819 +0.11(+2.73%)
Jan 11, 2007 3.935 4.037 3.919 4.037 78,066 +0.08(+1.99%)
Jan 10, 2007 4.053 4.076 3.935 3.958 174,073 -0.09(-2.33%)
Jan 09, 2007 4.116 4.155 4.029 4.053 98,878 +0.01(+0.19%)
Jan 08, 2007 3.966 4.061 3.935 4.045 319,313 +0.11(+2.80%)
Jan 05, 2007 3.777 3.966 3.777 3.935 101,505 +0.20(+5.26%)
Jan 04, 2007 3.777 3.888 3.738 3.738 35,383 -0.01(-0.21%)
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.