Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

168.13 +2.39 (+1.44%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 24, 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 (%)
Aug 31, 2007 7.450 7.706 7.350 7.574 152,239 +0.23(+3.17%)
Aug 30, 2007 6.962 7.404 6.962 7.342 105,566 +0.36(+5.22%)
Aug 29, 2007 6.954 7.055 6.698 6.978 67,808 +0.07(+1.01%)
Aug 28, 2007 7.109 7.109 6.830 6.908 54,865 -0.23(-3.26%)
Aug 27, 2007 7.326 7.326 7.102 7.140 69,030 -0.20(-2.75%)
Aug 24, 2007 7.117 7.404 6.978 7.342 73,913 +0.24(+3.38%)
Aug 23, 2007 6.799 7.156 6.745 7.102 125,759 +0.35(+5.17%)
Aug 22, 2007 6.474 6.791 6.249 6.753 183,814 +0.37(+5.83%)
Aug 21, 2007 6.458 6.481 6.272 6.381 61,469 -0.05(-0.72%)
Aug 20, 2007 6.373 6.613 6.264 6.427 112,181 +0.09(+1.47%)
Aug 17, 2007 6.691 6.799 6.195 6.334 212,628 -0.12(-1.92%)
Aug 16, 2007 6.551 6.838 6.194 6.458 336,093 -0.09(-1.30%)
Aug 15, 2007 6.551 6.698 6.512 6.543 153,581 +0.02(+0.24%)
Aug 14, 2007 6.567 6.630 6.396 6.528 122,827 +0.01(+0.12%)
Aug 13, 2007 6.342 6.760 6.272 6.520 225,918 +0.35(+5.65%)
Aug 10, 2007 6.008 6.443 5.822 6.171 426,850 +0.09(+1.53%)
Aug 09, 2007 6.326 6.799 6.024 6.078 792,098 -0.40(-6.22%)
Aug 08, 2007 6.590 6.923 6.241 6.481 506,660 +0.08(+1.21%)
Aug 07, 2007 6.466 6.675 6.125 6.404 648,532 +0.00(+0.00%)
Aug 06, 2007 7.109 7.140 6.404 6.404 377,947 -0.71(-9.92%)
Aug 03, 2007 7.009 8.140 6.590 7.109 1,068,889 -0.95(-11.74%)
Aug 02, 2007 8.086 8.140 7.947 8.055 249,725 +0.06(+0.78%)
Aug 01, 2007 8.094 8.094 7.737 7.993 450,916 +0.05(+0.59%)
Jul 31, 2007 7.885 8.210 7.683 7.947 573,591 +0.10(+1.28%)
Jul 30, 2007 7.799 8.016 7.582 7.846 178,797 +0.06(+0.80%)
Jul 27, 2007 8.156 8.249 7.629 7.784 225,878 -0.36(-4.47%)
Jul 26, 2007 8.590 8.854 8.054 8.148 292,874 -0.54(-6.24%)
Jul 25, 2007 9.102 9.443 8.621 8.691 259,584 -0.38(-4.19%)
Jul 24, 2007 9.559 9.607 8.916 9.071 265,498 -0.58(-6.02%)
Jul 23, 2007 9.807 9.939 9.598 9.652 260,617 -0.14(-1.43%)
Jul 20, 2007 9.924 9.931 9.234 9.792 290,574 -0.16(-1.56%)
Jul 19, 2007 10.02 10.23 9.900 9.947 229,395 +0.10(+1.02%)
Jul 18, 2007 10.08 10.23 9.776 9.846 161,096 -0.31(-3.05%)
Jul 17, 2007 10.16 10.28 10.12 10.16 270,424 -0.02(-0.15%)
Jul 16, 2007 10.23 10.53 9.970 10.17 211,716 -0.01(-0.08%)
Jul 13, 2007 10.64 10.68 10.16 10.18 251,200 -0.53(-4.92%)
Jul 12, 2007 10.82 10.96 10.66 10.71 180,370 -0.08(-0.72%)
Jul 11, 2007 10.93 11.06 10.70 10.78 255,019 -0.15(-1.35%)
Jul 10, 2007 11.22 11.47 10.92 10.93 80,422 -0.41(-3.62%)
Jul 09, 2007 11.54 11.61 11.13 11.34 167,774 -0.24(-2.07%)
Jul 06, 2007 11.52 11.78 11.51 11.58 205,991 +0.00(+0.00%)
Jul 05, 2007 11.30 11.95 11.24 11.58 184,636 +0.29(+2.54%)
Jul 03, 2007 10.69 11.34 10.67 11.30 101,100 +0.62(+5.81%)
Jul 02, 2007 10.21 10.72 10.21 10.68 332,862 +0.49(+4.79%)
Jun 29, 2007 10.30 10.70 10.17 10.19 194,683 -0.03(-0.30%)
Jun 28, 2007 10.44 10.45 10.15 10.22 94,453 -0.26(-2.51%)
Jun 27, 2007 10.66 10.66 10.27 10.48 83,963 -0.21(-1.96%)
Jun 26, 2007 10.48 10.88 10.33 10.69 107,967 +0.30(+2.91%)
Jun 25, 2007 10.68 10.81 10.37 10.39 172,612 -0.33(-3.04%)
Jun 22, 2007 11.14 11.14 10.71 10.71 1,375,277 -0.41(-3.69%)
Jun 21, 2007 11.01 11.32 10.93 11.13 210,954 +0.09(+0.77%)
Jun 20, 2007 11.20 11.27 10.95 11.04 135,176 -0.07(-0.63%)
Jun 19, 2007 10.65 11.20 10.54 11.11 113,378 +0.45(+4.22%)
Jun 18, 2007 10.30 10.68 10.27 10.66 126,792 +0.31(+3.00%)
Jun 15, 2007 10.24 10.43 10.05 10.35 94,288 +0.19(+1.91%)
Jun 14, 2007 10.30 10.51 10.00 10.16 196,831 -0.17(-1.65%)
Jun 13, 2007 9.955 10.40 9.908 10.33 116,602 +0.37(+3.74%)
Jun 12, 2007 10.32 10.51 9.807 9.955 190,253 -0.43(-4.18%)
Jun 11, 2007 10.65 10.73 10.37 10.39 90,101 -0.26(-2.47%)
Jun 08, 2007 10.72 10.88 10.49 10.65 86,273 -0.11(-1.01%)
Jun 07, 2007 10.82 10.82 10.66 10.76 68,059 -0.11(-1.00%)
Jun 06, 2007 10.90 11.05 10.86 10.87 55,503 -0.12(-1.06%)
Jun 05, 2007 11.23 11.23 10.85 10.99 80,925 -0.24(-2.14%)
Jun 04, 2007 11.16 11.27 11.09 11.23 98,370 +0.12(+1.12%)
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.