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 (%)
Sep 28, 2007 8.320 8.320 8.079 8.172 104,583 -0.11(-1.32%)
Sep 27, 2007 8.492 8.492 8.032 8.281 50,460 -0.15(-1.76%)
Sep 26, 2007 8.250 8.453 8.009 8.429 147,902 +0.25(+3.05%)
Sep 25, 2007 8.110 8.453 7.977 8.180 39,001 +0.03(+0.38%)
Sep 24, 2007 8.281 8.281 7.728 8.149 145,927 -0.10(-1.23%)
Sep 21, 2007 8.562 8.585 8.242 8.250 118,466 -0.23(-2.75%)
Sep 20, 2007 8.367 8.679 8.118 8.484 121,921 +0.05(+0.65%)
Sep 19, 2007 7.954 8.523 7.884 8.429 87,018 +0.55(+6.92%)
Sep 18, 2007 7.533 7.892 7.292 7.884 65,472 +0.41(+5.42%)
Sep 17, 2007 7.611 7.642 7.362 7.479 83,489 -0.12(-1.54%)
Sep 14, 2007 7.307 7.689 7.307 7.596 74,207 +0.18(+2.42%)
Sep 13, 2007 7.728 7.728 7.300 7.416 136,543 -0.04(-0.52%)
Sep 12, 2007 7.728 7.790 7.440 7.455 73,512 -0.27(-3.53%)
Sep 11, 2007 7.658 7.806 7.541 7.728 135,300 +0.17(+2.27%)
Sep 10, 2007 7.580 7.767 7.401 7.557 106,163 +0.05(+0.62%)
Sep 07, 2007 7.681 7.822 7.471 7.510 121,829 -0.23(-3.02%)
Sep 06, 2007 7.463 7.892 7.463 7.744 161,482 +0.34(+4.63%)
Sep 05, 2007 7.448 7.479 7.120 7.401 157,094 -0.08(-1.04%)
Sep 04, 2007 7.549 7.697 7.214 7.479 105,745 -0.13(-1.74%)
Aug 31, 2007 7.487 7.744 7.385 7.611 151,504 +0.23(+3.17%)
Aug 30, 2007 6.996 7.440 6.996 7.378 105,057 +0.37(+5.22%)
Aug 29, 2007 6.988 7.089 6.731 7.011 67,481 +0.07(+1.01%)
Aug 28, 2007 7.144 7.144 6.863 6.941 54,600 -0.23(-3.26%)
Aug 27, 2007 7.362 7.362 7.136 7.175 68,697 -0.20(-2.75%)
Aug 24, 2007 7.152 7.440 7.011 7.378 73,557 +0.24(+3.38%)
Aug 23, 2007 6.832 7.191 6.778 7.136 125,152 +0.35(+5.17%)
Aug 22, 2007 6.505 6.824 6.279 6.785 182,927 +0.37(+5.83%)
Aug 21, 2007 6.489 6.513 6.302 6.412 61,172 -0.05(-0.72%)
Aug 20, 2007 6.404 6.645 6.295 6.458 111,639 +0.09(+1.47%)
Aug 17, 2007 6.723 6.832 6.225 6.365 211,602 -0.12(-1.92%)
Aug 16, 2007 6.583 6.871 6.225 6.489 334,471 -0.09(-1.30%)
Aug 15, 2007 6.583 6.731 6.544 6.575 152,840 +0.02(+0.24%)
Aug 14, 2007 6.598 6.662 6.427 6.560 122,234 +0.01(+0.12%)
Aug 13, 2007 6.373 6.793 6.302 6.552 224,827 +0.35(+5.65%)
Aug 10, 2007 6.038 6.474 5.851 6.201 424,789 +0.09(+1.53%)
Aug 09, 2007 6.357 6.832 6.053 6.108 788,274 -0.41(-6.22%)
Aug 08, 2007 6.622 6.957 6.271 6.513 504,214 +0.08(+1.21%)
Aug 07, 2007 6.497 6.708 6.154 6.435 645,401 +0.00(+0.00%)
Aug 06, 2007 7.144 7.175 6.435 6.435 376,122 -0.71(-9.92%)
Aug 03, 2007 7.043 8.180 6.622 7.144 1,063,728 -0.95(-11.74%)
Aug 02, 2007 8.125 8.180 7.985 8.094 248,519 +0.06(+0.78%)
Aug 01, 2007 8.133 8.133 7.775 8.032 448,739 +0.05(+0.59%)
Jul 31, 2007 7.923 8.250 7.720 7.985 570,821 +0.10(+1.28%)
Jul 30, 2007 7.837 8.055 7.619 7.884 177,933 +0.06(+0.80%)
Jul 27, 2007 8.196 8.289 7.666 7.822 224,787 -0.37(-4.47%)
Jul 26, 2007 8.632 8.897 8.093 8.188 291,460 -0.55(-6.24%)
Jul 25, 2007 9.146 9.489 8.663 8.733 258,331 -0.38(-4.19%)
Jul 24, 2007 9.606 9.654 8.959 9.115 264,216 -0.58(-6.02%)
Jul 23, 2007 9.855 9.987 9.645 9.699 259,359 -0.14(-1.43%)
Jul 20, 2007 9.972 9.980 9.278 9.839 289,171 -0.16(-1.56%)
Jul 19, 2007 10.07 10.28 9.948 9.995 228,288 +0.10(+1.02%)
Jul 18, 2007 10.13 10.28 9.824 9.894 160,318 -0.31(-3.05%)
Jul 17, 2007 10.21 10.33 10.17 10.21 269,119 -0.02(-0.15%)
Jul 16, 2007 10.28 10.58 10.02 10.22 210,694 -0.01(-0.08%)
Jul 13, 2007 10.69 10.73 10.21 10.23 249,987 -0.53(-4.92%)
Jul 12, 2007 10.87 11.02 10.71 10.76 179,499 -0.08(-0.72%)
Jul 11, 2007 10.98 11.12 10.75 10.84 253,788 -0.15(-1.35%)
Jul 10, 2007 11.27 11.53 10.98 10.98 80,034 -0.41(-3.62%)
Jul 09, 2007 11.60 11.66 11.19 11.40 166,964 -0.24(-2.07%)
Jul 06, 2007 11.58 11.83 11.57 11.64 204,996 +0.00(+0.00%)
Jul 05, 2007 11.35 12.01 11.30 11.64 183,744 +0.29(+2.54%)
Jul 03, 2007 10.74 11.40 10.72 11.35 100,612 +0.62(+5.81%)
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.