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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 2.275 2.376 2.259 2.298 19,832 -0.04(-1.67%)
Jul 30, 2008 2.392 2.415 2.337 2.337 17,960 +0.02(+1.01%)
Jul 29, 2008 2.314 2.633 2.306 2.314 20,292 -0.02(-1.00%)
Jul 28, 2008 2.540 2.540 2.337 2.337 56,871 -0.24(-9.37%)
Jul 25, 2008 2.688 2.695 2.485 2.579 13,271 -0.02(-0.90%)
Jul 24, 2008 2.625 2.649 2.524 2.602 91,500 +0.04(+1.52%)
Jul 23, 2008 2.477 2.711 2.454 2.563 68,576 +0.12(+4.78%)
Jul 22, 2008 2.283 2.766 2.283 2.446 55,902 +0.12(+5.37%)
Jul 21, 2008 2.314 2.353 2.259 2.322 40,864 -0.02(-0.67%)
Jul 18, 2008 2.158 2.462 2.057 2.337 230,465 +0.21(+9.89%)
Jul 17, 2008 2.127 2.212 2.072 2.127 63,837 +0.00(+0.00%)
Jul 16, 2008 1.823 2.290 1.792 2.127 740,206 +0.31(+17.17%)
Jul 15, 2008 1.979 2.010 1.807 1.815 137,076 -0.19(-9.69%)
Jul 14, 2008 2.033 2.111 1.948 2.010 50,565 -0.03(-1.53%)
Jul 11, 2008 2.251 2.298 1.948 2.041 89,421 -0.27(-11.78%)
Jul 10, 2008 2.228 2.423 2.111 2.314 38,955 +0.06(+2.77%)
Jul 09, 2008 2.329 2.407 2.228 2.251 92,547 -0.07(-3.02%)
Jul 08, 2008 2.454 2.493 2.220 2.322 145,735 -0.16(-6.58%)
Jul 07, 2008 2.789 2.789 2.309 2.485 234,988 -0.31(-11.14%)
Jul 04, 2008 3.023 3.023 2.742 2.797 45,690 +0.00(+0.00%)
Jul 03, 2008 3.023 3.023 2.742 2.797 45,690 -0.26(-8.42%)
Jul 02, 2008 2.859 3.116 2.844 3.054 103,831 +0.21(+7.40%)
Jul 01, 2008 3.085 3.249 2.828 2.844 183,228 -0.34(-10.76%)
Jun 30, 2008 3.287 3.342 3.132 3.186 34,288 -0.08(-2.39%)
Jun 27, 2008 3.295 3.467 3.241 3.264 1,461,144 -0.05(-1.41%)
Jun 26, 2008 3.334 3.467 3.264 3.311 58,527 -0.11(-3.19%)
Jun 25, 2008 3.428 3.716 3.093 3.420 115,615 -0.02(-0.45%)
Jun 24, 2008 3.537 3.864 3.389 3.436 57,157 -0.16(-4.55%)
Jun 23, 2008 3.747 3.895 3.576 3.599 44,846 -0.14(-3.75%)
Jun 20, 2008 3.895 4.020 3.677 3.739 134,748 -0.19(-4.76%)
Jun 19, 2008 3.685 3.926 3.513 3.926 111,341 +0.22(+5.88%)
Jun 18, 2008 3.467 3.763 3.467 3.708 114,767 +0.19(+5.54%)
Jun 17, 2008 3.521 3.521 3.241 3.513 117,024 -0.02(-0.44%)
Jun 16, 2008 3.560 3.560 3.404 3.529 49,532 -0.02(-0.66%)
Jun 13, 2008 3.490 3.685 3.311 3.552 106,233 +0.12(+3.40%)
Jun 12, 2008 3.599 3.856 3.420 3.436 167,507 -0.16(-4.34%)
Jun 11, 2008 3.973 4.012 3.591 3.591 81,203 -0.41(-10.14%)
Jun 10, 2008 3.996 4.043 3.926 3.996 74,867 +0.07(+1.79%)
Jun 09, 2008 3.911 4.121 3.872 3.926 110,178 +0.02(+0.40%)
Jun 06, 2008 3.989 4.028 3.911 3.911 89,816 -0.12(-2.90%)
Jun 05, 2008 3.989 4.028 3.786 4.028 256,435 +0.01(+0.19%)
Jun 04, 2008 3.872 4.051 3.599 4.020 201,157 +0.11(+2.79%)
Jun 03, 2008 3.950 4.183 3.841 3.911 148,691 -0.05(-1.18%)
Jun 02, 2008 4.495 4.495 3.895 3.958 206,313 -0.52(-11.65%)
May 30, 2008 4.495 4.542 4.441 4.479 99,642 -0.02(-0.52%)
May 29, 2008 4.604 4.659 4.433 4.503 82,090 -0.14(-3.02%)
May 28, 2008 4.744 4.744 4.550 4.643 88,963 -0.09(-1.81%)
May 27, 2008 4.620 4.760 4.534 4.729 72,554 +0.12(+2.71%)
May 26, 2008 4.589 4.814 4.316 4.604 79,649 +0.00(+0.00%)
May 23, 2008 4.589 4.814 4.316 4.604 79,649 -0.02(-0.51%)
May 22, 2008 4.487 4.885 4.293 4.628 95,390 +0.18(+4.03%)
May 21, 2008 4.479 4.479 4.293 4.448 57,115 +0.00(+0.00%)
May 20, 2008 4.557 4.581 4.222 4.448 120,800 -0.15(-3.22%)
May 19, 2008 4.557 4.651 4.308 4.596 212,797 +0.02(+0.51%)
May 16, 2008 4.589 4.651 4.090 4.573 137,861 +0.02(+0.51%)
May 15, 2008 4.814 4.814 4.293 4.550 147,641 -0.28(-5.81%)
May 14, 2008 5.064 5.064 4.620 4.830 149,428 -0.23(-4.62%)
May 13, 2008 4.963 5.064 4.814 5.064 97,542 +0.12(+2.52%)
May 12, 2008 4.892 4.978 4.705 4.939 49,762 +0.09(+1.77%)
May 09, 2008 4.682 4.900 4.444 4.853 70,910 +0.18(+3.83%)
May 08, 2008 4.651 4.783 4.495 4.674 81,271 +0.02(+0.33%)
May 07, 2008 4.674 4.687 4.004 4.659 193,415 +0.15(+3.28%)
May 06, 2008 4.277 4.908 4.183 4.511 213,801 +0.24(+5.66%)
May 05, 2008 4.293 4.363 4.137 4.269 87,172 +0.02(+0.37%)
May 02, 2008 4.316 4.378 4.254 4.254 72,644 +0.02(+0.37%)
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.