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 (%)
Nov 30, 2011 6.230 6.355 6.102 6.191 89,968 +0.16(+2.58%)
Nov 29, 2011 5.966 6.051 5.857 6.036 44,768 +0.08(+1.31%)
Nov 28, 2011 6.067 6.071 5.888 5.958 57,938 +0.09(+1.59%)
Nov 25, 2011 5.896 5.958 5.857 5.864 19,812 -0.05(-0.92%)
Nov 23, 2011 6.207 6.230 5.911 5.919 60,510 -0.31(-5.00%)
Nov 22, 2011 6.464 6.628 6.223 6.230 96,196 -0.32(-4.88%)
Nov 21, 2011 6.962 7.079 6.371 6.550 75,129 -0.55(-7.68%)
Nov 18, 2011 7.103 7.173 7.056 7.095 31,549 +0.00(+0.00%)
Nov 17, 2011 7.126 7.188 7.040 7.095 43,008 -0.06(-0.87%)
Nov 16, 2011 7.095 7.212 7.087 7.157 47,815 -0.02(-0.33%)
Nov 15, 2011 7.033 7.251 6.986 7.181 50,646 +0.11(+1.54%)
Nov 14, 2011 7.235 7.274 6.908 7.072 69,351 -0.20(-2.78%)
Nov 11, 2011 7.235 7.321 7.212 7.274 30,153 +0.05(+0.76%)
Nov 10, 2011 7.329 7.329 7.095 7.220 56,956 +0.02(+0.22%)
Nov 09, 2011 7.118 7.453 7.118 7.204 46,145 -0.12(-1.70%)
Nov 08, 2011 7.134 7.395 7.134 7.329 43,290 +0.22(+3.07%)
Nov 07, 2011 7.025 7.181 6.939 7.110 66,468 -0.03(-0.44%)
Nov 04, 2011 7.212 7.336 7.048 7.142 46,515 -0.16(-2.13%)
Nov 03, 2011 7.157 7.305 7.001 7.297 51,337 +0.26(+3.65%)
Nov 02, 2011 6.986 7.177 6.947 7.040 67,223 +0.19(+2.84%)
Nov 01, 2011 6.815 6.986 6.643 6.846 80,257 -0.24(-3.41%)
Oct 31, 2011 6.947 7.149 6.931 7.087 48,512 +0.01(+0.11%)
Oct 28, 2011 7.274 7.274 6.558 7.079 59,754 -0.06(-0.87%)
Oct 27, 2011 7.204 7.282 6.970 7.142 117,910 +0.19(+2.80%)
Oct 26, 2011 6.931 7.009 6.480 6.947 90,863 +0.12(+1.71%)
Oct 25, 2011 6.885 7.476 6.667 6.830 70,284 -0.10(-1.46%)
Oct 24, 2011 6.659 7.009 6.643 6.931 62,445 +0.30(+4.58%)
Oct 21, 2011 6.456 6.877 6.456 6.628 77,820 +0.30(+4.67%)
Oct 20, 2011 6.339 6.378 6.005 6.332 51,833 +0.02(+0.37%)
Oct 19, 2011 6.651 6.924 6.285 6.308 65,171 -0.37(-5.59%)
Oct 18, 2011 6.550 6.768 6.386 6.682 71,260 +0.13(+2.02%)
Oct 17, 2011 6.667 6.674 6.433 6.550 79,188 -0.15(-2.21%)
Oct 14, 2011 6.612 6.861 6.612 6.698 79,384 +0.15(+2.26%)
Oct 13, 2011 6.363 6.779 6.184 6.550 62,196 +0.16(+2.44%)
Oct 12, 2011 6.044 6.503 5.981 6.394 94,533 +0.44(+7.32%)
Oct 11, 2011 5.787 5.997 5.545 5.958 83,868 +0.13(+2.27%)
Oct 10, 2011 5.389 6.199 5.389 5.825 118,370 +0.52(+9.84%)
Oct 07, 2011 5.483 5.483 5.148 5.304 145,526 -0.13(-2.44%)
Oct 06, 2011 5.210 5.623 5.140 5.436 262,870 +0.26(+5.12%)
Oct 05, 2011 5.163 5.428 5.078 5.171 170,082 +0.05(+1.07%)
Oct 04, 2011 5.047 5.319 4.930 5.117 419,016 +0.02(+0.31%)
Oct 03, 2011 5.109 5.265 5.031 5.101 178,992 -0.05(-0.91%)
Sep 30, 2011 5.187 5.475 5.132 5.148 80,689 -0.12(-2.22%)
Sep 29, 2011 5.210 5.280 5.109 5.265 104,840 +0.12(+2.42%)
Sep 28, 2011 5.171 5.226 5.089 5.140 140,409 -0.01(-0.15%)
Sep 27, 2011 5.226 5.257 5.093 5.148 161,826 +0.02(+0.46%)
Sep 26, 2011 5.031 5.241 4.899 5.125 44,883 +0.15(+2.97%)
Sep 23, 2011 4.883 5.078 4.883 4.977 51,548 +0.09(+1.91%)
Sep 22, 2011 4.844 5.062 4.782 4.883 311,948 -0.14(-2.79%)
Sep 21, 2011 4.977 5.311 4.790 5.023 107,309 +0.06(+1.26%)
Sep 20, 2011 5.008 5.078 4.774 4.961 83,059 +0.00(+0.00%)
Sep 19, 2011 4.992 5.117 4.883 4.961 52,641 -0.10(-2.00%)
Sep 16, 2011 5.031 5.070 4.665 5.062 237,535 +0.06(+1.25%)
Sep 15, 2011 5.070 5.070 4.774 5.000 39,044 +0.00(+0.00%)
Sep 14, 2011 4.782 5.093 4.548 5.000 80,648 +0.28(+5.94%)
Sep 13, 2011 4.813 4.914 4.579 4.720 85,731 -0.07(-1.46%)
Sep 12, 2011 4.533 4.860 4.304 4.790 51,051 +0.19(+4.06%)
Sep 09, 2011 4.766 4.953 4.548 4.603 101,214 -0.23(-4.83%)
Sep 08, 2011 4.611 4.977 4.595 4.836 76,380 +0.18(+3.85%)
Sep 07, 2011 4.688 4.868 4.587 4.657 38,624 +0.07(+1.53%)
Sep 06, 2011 4.369 4.626 4.360 4.587 59,017 +0.04(+0.86%)
Sep 02, 2011 4.618 4.673 4.463 4.548 135,140 -0.12(-2.67%)
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.