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 (%)
Jun 29, 2007 10.35 10.75 10.22 10.24 193,743 -0.03(-0.30%)
Jun 28, 2007 10.49 10.50 10.20 10.27 93,997 -0.26(-2.51%)
Jun 27, 2007 10.71 10.71 10.32 10.53 83,557 -0.21(-1.96%)
Jun 26, 2007 10.53 10.93 10.38 10.74 107,446 +0.30(+2.91%)
Jun 25, 2007 10.74 10.86 10.42 10.44 171,778 -0.33(-3.04%)
Jun 22, 2007 11.19 11.19 10.77 10.77 1,368,637 -0.41(-3.69%)
Jun 21, 2007 11.06 11.37 10.98 11.18 209,936 +0.09(+0.77%)
Jun 20, 2007 11.26 11.33 11.00 11.09 134,524 -0.07(-0.63%)
Jun 19, 2007 10.70 11.25 10.60 11.16 112,830 +0.45(+4.22%)
Jun 18, 2007 10.35 10.73 10.32 10.71 126,180 +0.31(+3.00%)
Jun 15, 2007 10.29 10.48 10.10 10.40 93,833 +0.19(+1.91%)
Jun 14, 2007 10.35 10.56 10.05 10.21 195,881 -0.17(-1.65%)
Jun 13, 2007 10.00 10.45 9.956 10.38 116,039 +0.37(+3.74%)
Jun 12, 2007 10.37 10.56 9.855 10.00 189,335 -0.44(-4.18%)
Jun 11, 2007 10.70 10.78 10.42 10.44 89,666 -0.26(-2.47%)
Jun 08, 2007 10.77 10.93 10.54 10.70 85,856 -0.11(-1.01%)
Jun 07, 2007 10.87 10.87 10.71 10.81 67,730 -0.11(-1.00%)
Jun 06, 2007 10.95 11.10 10.91 10.92 55,235 -0.12(-1.06%)
Jun 05, 2007 11.29 11.29 10.91 11.04 80,534 -0.24(-2.14%)
Jun 04, 2007 11.21 11.33 11.14 11.28 97,895 +0.12(+1.12%)
Jun 01, 2007 10.96 11.34 10.96 11.16 80,584 +0.22(+1.99%)
May 31, 2007 11.21 11.31 10.94 10.94 152,840 -0.22(-1.96%)
May 30, 2007 11.25 11.37 10.88 11.16 114,830 -0.19(-1.72%)
May 29, 2007 11.37 11.56 11.23 11.35 89,204 -0.04(-0.34%)
May 25, 2007 11.30 11.54 11.23 11.39 83,530 +0.10(+0.90%)
May 24, 2007 11.70 11.79 11.23 11.29 130,423 -0.38(-3.27%)
May 23, 2007 11.61 11.76 11.48 11.67 128,799 +0.16(+1.35%)
May 22, 2007 11.17 11.76 11.17 11.51 220,135 +0.37(+3.36%)
May 21, 2007 10.65 11.15 10.49 11.14 404,917 +0.52(+4.92%)
May 18, 2007 10.48 10.74 10.13 10.62 381,264 +0.23(+2.25%)
May 17, 2007 9.551 10.59 9.551 10.38 1,684,023 +1.90(+22.41%)
May 16, 2007 8.398 8.569 8.094 8.484 205,032 +0.08(+0.93%)
May 15, 2007 8.086 8.504 8.055 8.406 178,858 +0.24(+2.96%)
May 14, 2007 8.725 8.772 8.086 8.164 371,801 -0.65(-7.34%)
May 11, 2007 8.951 9.099 8.725 8.811 155,912 -0.15(-1.65%)
May 10, 2007 9.138 9.162 8.936 8.959 218,450 -0.27(-2.95%)
May 09, 2007 9.247 9.372 9.154 9.232 341,306 -0.08(-0.84%)
May 08, 2007 9.325 9.356 9.154 9.310 286,789 +0.26(+2.93%)
May 07, 2007 9.247 9.302 9.037 9.045 96,926 -0.14(-1.53%)
May 04, 2007 9.076 9.341 9.060 9.186 124,875 +0.05(+0.52%)
May 03, 2007 9.099 9.162 8.671 9.138 202,509 +0.05(+0.60%)
May 02, 2007 8.803 9.154 8.336 9.084 403,576 +0.24(+2.73%)
May 01, 2007 9.294 9.419 8.647 8.842 309,621 -0.47(-5.02%)
Apr 30, 2007 9.278 9.551 9.208 9.310 242,993 +0.01(+0.08%)
Apr 27, 2007 9.800 9.855 9.154 9.302 306,748 -0.49(-5.01%)
Apr 26, 2007 9.512 9.824 9.512 9.793 317,285 +0.31(+3.29%)
Apr 25, 2007 9.162 9.660 9.162 9.481 664,471 +0.37(+4.11%)
Apr 24, 2007 8.492 9.138 8.492 9.107 450,520 +0.64(+7.54%)
Apr 23, 2007 9.629 9.629 8.211 8.468 538,014 -0.71(-7.72%)
Apr 20, 2007 8.686 9.200 8.616 9.177 278,524 +0.57(+6.61%)
Apr 19, 2007 8.390 8.624 8.351 8.608 164,069 +0.20(+2.41%)
Apr 18, 2007 8.367 8.507 8.125 8.406 265,328 +0.16(+1.98%)
Apr 17, 2007 8.328 8.359 8.196 8.242 405,392 -0.05(-0.66%)
Apr 16, 2007 8.266 8.445 8.203 8.297 184,087 +0.09(+1.04%)
Apr 13, 2007 8.047 8.320 8.047 8.211 352,091 +0.23(+2.83%)
Apr 12, 2007 7.681 8.110 7.658 7.985 150,780 +0.31(+4.06%)
Apr 11, 2007 7.705 7.861 7.674 7.674 134,449 -0.01(-0.10%)
Apr 10, 2007 7.300 7.790 7.300 7.681 215,704 +0.21(+2.82%)
Apr 09, 2007 7.401 7.510 7.237 7.471 325,893 +0.13(+1.80%)
Apr 05, 2007 7.541 7.572 7.331 7.339 95,917 -0.22(-2.89%)
Apr 04, 2007 7.697 7.744 7.401 7.557 215,431 -0.13(-1.72%)
Apr 03, 2007 7.502 7.736 7.401 7.689 146,764 +0.22(+2.92%)
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.