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 (%)
Mar 30, 2012 6.645 6.684 6.427 6.474 20,842 -0.12(-1.89%)
Mar 29, 2012 6.497 6.622 6.482 6.598 10,240 +0.05(+0.71%)
Mar 28, 2012 6.669 6.700 6.482 6.552 20,553 -0.10(-1.52%)
Mar 27, 2012 6.902 6.949 6.552 6.653 14,463 -0.24(-3.50%)
Mar 26, 2012 6.824 6.895 6.723 6.895 16,949 +0.15(+2.19%)
Mar 23, 2012 6.622 6.817 6.622 6.747 32,478 +0.14(+2.12%)
Mar 22, 2012 6.505 6.614 6.482 6.606 16,262 +0.07(+1.07%)
Mar 21, 2012 6.731 6.731 6.528 6.536 10,421 -0.16(-2.33%)
Mar 20, 2012 6.653 6.778 6.552 6.692 11,249 +0.02(+0.23%)
Mar 19, 2012 6.583 6.739 6.505 6.676 29,044 +0.10(+1.54%)
Mar 16, 2012 6.708 6.747 6.575 6.575 78,144 -0.13(-1.97%)
Mar 15, 2012 6.692 6.708 6.622 6.708 9,542 +0.02(+0.35%)
Mar 14, 2012 6.778 6.778 6.560 6.684 25,372 -0.09(-1.38%)
Mar 13, 2012 6.832 6.832 6.653 6.778 24,546 +0.02(+0.35%)
Mar 12, 2012 6.754 6.778 6.614 6.754 24,904 -0.02(-0.34%)
Mar 09, 2012 6.482 6.778 6.482 6.778 48,795 +0.27(+4.19%)
Mar 08, 2012 6.357 6.622 6.263 6.505 32,498 +0.04(+0.60%)
Mar 07, 2012 6.427 6.700 6.388 6.466 15,647 +0.09(+1.47%)
Mar 06, 2012 6.412 6.412 6.349 6.373 34,847 -0.11(-1.68%)
Mar 05, 2012 6.318 6.482 6.147 6.482 9,855 +0.15(+2.34%)
Mar 02, 2012 6.513 6.575 6.295 6.334 45,154 -0.17(-2.63%)
Mar 01, 2012 6.454 6.591 6.450 6.505 46,159 +0.08(+1.21%)
Feb 29, 2012 6.497 6.521 6.412 6.427 44,869 -0.13(-2.02%)
Feb 28, 2012 6.614 6.614 6.482 6.560 8,459 -0.05(-0.82%)
Feb 27, 2012 6.489 6.770 6.489 6.614 12,677 +0.06(+0.95%)
Feb 24, 2012 6.591 6.598 6.528 6.552 10,595 -0.08(-1.18%)
Feb 23, 2012 6.528 6.630 6.505 6.630 22,548 +0.16(+2.41%)
Feb 22, 2012 6.513 6.521 6.435 6.474 22,446 -0.02(-0.24%)
Feb 21, 2012 6.544 6.575 6.482 6.489 13,118 -0.05(-0.72%)
Feb 17, 2012 6.466 6.552 6.466 6.536 36,340 +0.07(+1.08%)
Feb 16, 2012 6.373 6.482 6.326 6.466 16,664 +0.11(+1.72%)
Feb 15, 2012 6.458 6.458 6.318 6.357 47,163 -0.08(-1.21%)
Feb 14, 2012 6.521 6.521 6.279 6.435 13,626 -0.10(-1.55%)
Feb 13, 2012 6.536 6.591 6.482 6.536 13,807 +0.05(+0.84%)
Feb 10, 2012 6.521 6.622 6.458 6.482 12,250 -0.10(-1.54%)
Feb 09, 2012 6.622 6.700 6.536 6.583 19,274 -0.03(-0.47%)
Feb 08, 2012 6.575 6.653 6.575 6.614 6,887 +0.05(+0.71%)
Feb 07, 2012 6.614 6.708 6.546 6.567 87,317 -0.05(-0.71%)
Feb 06, 2012 6.606 6.626 6.521 6.614 18,855 -0.01(-0.12%)
Feb 03, 2012 6.622 6.641 6.560 6.622 111,614 +0.00(+0.00%)
Feb 02, 2012 6.622 6.684 6.489 6.622 18,271 +0.00(+0.00%)
Feb 01, 2012 6.622 6.665 6.528 6.622 88,529 +0.02(+0.35%)
Jan 31, 2012 6.630 6.669 6.486 6.598 99,926 -0.02(-0.35%)
Jan 30, 2012 6.482 6.723 6.474 6.622 31,747 +0.12(+1.80%)
Jan 27, 2012 6.645 6.700 6.388 6.505 27,319 -0.19(-2.79%)
Jan 26, 2012 6.700 6.735 6.598 6.692 30,124 -0.01(-0.12%)
Jan 25, 2012 6.692 6.700 6.528 6.700 27,935 +0.02(+0.35%)
Jan 24, 2012 6.684 6.778 6.622 6.676 56,932 -0.03(-0.46%)
Jan 23, 2012 6.809 6.863 6.575 6.708 42,869 -0.08(-1.15%)
Jan 20, 2012 6.778 6.817 6.692 6.785 47,534 -0.03(-0.46%)
Jan 19, 2012 6.926 6.926 6.762 6.817 28,536 -0.08(-1.13%)
Jan 18, 2012 6.723 6.895 6.708 6.895 42,740 +0.15(+2.19%)
Jan 17, 2012 6.715 6.762 6.513 6.747 32,329 +0.09(+1.41%)
Jan 13, 2012 6.536 6.723 6.466 6.653 32,925 +0.04(+0.59%)
Jan 12, 2012 6.583 6.614 6.474 6.614 21,905 +0.03(+0.47%)
Jan 11, 2012 6.560 6.598 6.513 6.583 8,406 -0.03(-0.47%)
Jan 10, 2012 6.614 6.637 6.341 6.614 37,426 +0.09(+1.43%)
Jan 09, 2012 6.536 6.575 6.450 6.521 25,536 +0.02(+0.24%)
Jan 06, 2012 6.248 6.560 6.225 6.505 65,870 +0.14(+2.20%)
Jan 05, 2012 6.318 6.396 6.170 6.365 52,986 +0.07(+1.11%)
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.