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 (%)
Apr 30, 2010 5.156 5.288 5.156 5.226 15,983 -0.02(-0.30%)
Apr 29, 2010 5.156 5.296 5.093 5.241 32,357 +0.19(+3.70%)
Apr 28, 2010 5.068 5.311 4.984 5.054 35,609 +0.08(+1.56%)
Apr 27, 2010 5.062 5.888 4.868 4.977 255,684 -0.15(-2.89%)
Apr 26, 2010 5.335 5.366 4.930 5.125 69,353 -0.21(-3.94%)
Apr 23, 2010 5.405 5.420 5.319 5.335 34,285 -0.07(-1.30%)
Apr 22, 2010 5.249 5.444 5.202 5.405 74,672 +0.14(+2.66%)
Apr 21, 2010 5.202 5.467 5.187 5.265 31,360 +0.11(+2.11%)
Apr 20, 2010 5.311 5.374 5.109 5.156 63,330 -0.02(-0.30%)
Apr 19, 2010 4.984 5.662 4.984 5.171 75,471 +0.13(+2.63%)
Apr 16, 2010 5.249 5.249 4.844 5.039 70,984 -0.21(-4.01%)
Apr 15, 2010 5.140 5.257 5.109 5.249 63,963 +0.18(+3.53%)
Apr 14, 2010 4.906 5.070 4.906 5.070 60,459 +0.16(+3.33%)
Apr 13, 2010 4.906 4.906 4.797 4.906 16,990 +0.00(+0.00%)
Apr 12, 2010 4.704 4.945 4.595 4.906 60,114 +0.22(+4.65%)
Apr 09, 2010 4.439 4.712 4.439 4.688 79,260 +0.25(+5.61%)
Apr 08, 2010 4.143 4.439 4.128 4.439 46,958 +0.22(+5.17%)
Apr 07, 2010 4.065 4.221 4.019 4.221 33,231 +0.16(+3.83%)
Apr 06, 2010 3.894 4.159 3.878 4.065 60,598 +0.18(+4.61%)
Apr 05, 2010 3.793 3.894 3.746 3.886 53,444 +0.06(+1.63%)
Apr 01, 2010 3.785 3.824 3.824 3.824 98,998 -0.02(-0.41%)
Mar 31, 2010 3.684 3.886 3.621 3.840 63,895 +0.14(+3.90%)
Mar 30, 2010 3.676 3.723 3.559 3.695 38,786 +0.02(+0.53%)
Mar 29, 2010 3.621 3.832 3.621 3.676 68,412 -0.11(-2.88%)
Mar 26, 2010 3.341 3.878 3.294 3.785 106,805 +0.44(+13.29%)
Mar 25, 2010 3.497 3.497 3.271 3.341 40,150 -0.09(-2.50%)
Mar 24, 2010 3.551 3.582 3.349 3.427 65,509 -0.15(-4.14%)
Mar 23, 2010 3.489 3.699 3.154 3.575 28,266 +0.10(+2.91%)
Mar 22, 2010 3.411 3.567 3.396 3.473 94,081 +0.09(+2.53%)
Mar 19, 2010 3.723 3.738 3.240 3.388 230,806 -0.35(-9.40%)
Mar 18, 2010 3.793 3.793 3.629 3.739 84,235 -0.15(-3.78%)
Mar 17, 2010 3.730 3.886 3.676 3.886 46,577 +0.18(+4.83%)
Mar 16, 2010 3.730 3.730 3.699 3.707 17,969 +0.01(+0.21%)
Mar 15, 2010 3.699 3.762 3.699 3.699 18,450 -0.06(-1.64%)
Mar 12, 2010 3.793 3.801 3.723 3.761 8,925 +0.01(+0.20%)
Mar 11, 2010 3.777 3.832 3.730 3.754 20,189 -0.08(-2.03%)
Mar 10, 2010 3.777 3.832 3.653 3.832 9,328 +0.08(+2.07%)
Mar 09, 2010 3.684 3.754 3.676 3.754 3,800 +0.10(+2.77%)
Mar 08, 2010 3.621 3.676 3.582 3.653 29,056 +0.05(+1.51%)
Mar 05, 2010 3.653 3.668 3.551 3.598 26,707 +0.04(+1.09%)
Mar 04, 2010 3.582 3.582 3.544 3.559 17,769 -0.01(-0.22%)
Mar 03, 2010 3.544 3.621 3.536 3.567 14,124 +0.05(+1.33%)
Mar 02, 2010 3.512 3.575 3.497 3.520 4,997 +0.02(+0.44%)
Mar 01, 2010 3.442 3.575 3.216 3.505 16,689 +0.00(+0.00%)
Feb 26, 2010 3.598 3.598 3.505 3.505 8,988 -0.08(-2.17%)
Feb 25, 2010 3.606 3.621 3.536 3.582 2,189 -0.01(-0.22%)
Feb 24, 2010 3.544 3.653 3.544 3.590 15,083 +0.05(+1.32%)
Feb 23, 2010 3.544 3.668 3.505 3.544 18,708 +0.02(+0.66%)
Feb 22, 2010 3.645 3.660 3.450 3.520 8,617 -0.08(-2.16%)
Feb 19, 2010 3.349 3.598 3.310 3.598 19,158 +0.27(+8.20%)
Feb 18, 2010 3.403 3.442 3.318 3.325 125,880 -0.09(-2.73%)
Feb 17, 2010 3.699 3.699 3.364 3.419 166,045 -0.28(-7.58%)
Feb 16, 2010 3.738 3.754 3.582 3.699 8,171 -0.04(-1.04%)
Feb 12, 2010 3.692 3.738 3.738 3.738 15,408 +0.12(+3.23%)
Feb 11, 2010 3.738 3.738 3.621 3.621 11,860 -0.09(-2.43%)
Feb 10, 2010 3.699 3.737 3.660 3.712 2,568 -0.02(-0.50%)
Feb 09, 2010 3.559 3.738 3.544 3.730 8,473 +0.17(+4.81%)
Feb 08, 2010 3.551 3.590 3.544 3.559 10,654 +0.00(+0.13%)
Feb 05, 2010 3.621 3.621 3.318 3.555 26,712 -0.01(-0.35%)
Feb 04, 2010 3.629 3.629 3.497 3.567 28,884 -0.01(-0.22%)
Feb 03, 2010 3.544 3.637 3.544 3.575 8,506 -0.05(-1.29%)
Feb 02, 2010 3.614 3.707 3.614 3.621 10,263 +0.05(+1.53%)
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.