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

Nexstar Media Group Inc (NQ: NXST )

170.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.157 5.290 5.157 5.227 15,978 -0.02(-0.30%)
Apr 29, 2010 5.157 5.297 5.095 5.243 32,347 +0.19(+3.70%)
Apr 28, 2010 5.069 5.313 4.986 5.056 35,598 +0.08(+1.56%)
Apr 27, 2010 5.064 5.890 4.869 4.978 255,606 -0.15(-2.89%)
Apr 26, 2010 5.336 5.368 4.931 5.126 69,332 -0.21(-3.94%)
Apr 23, 2010 5.407 5.422 5.321 5.336 34,275 -0.07(-1.30%)
Apr 22, 2010 5.251 5.446 5.204 5.407 74,649 +0.14(+2.66%)
Apr 21, 2010 5.204 5.469 5.188 5.266 31,351 +0.11(+2.11%)
Apr 20, 2010 5.313 5.375 5.111 5.157 63,311 -0.02(-0.30%)
Apr 19, 2010 4.986 5.664 4.986 5.173 75,447 +0.13(+2.63%)
Apr 16, 2010 5.251 5.251 4.846 5.040 70,962 -0.21(-4.01%)
Apr 15, 2010 5.142 5.259 5.111 5.251 63,943 +0.18(+3.53%)
Apr 14, 2010 4.908 5.072 4.908 5.072 60,440 +0.16(+3.33%)
Apr 13, 2010 4.908 4.908 4.799 4.908 16,984 +0.00(+0.00%)
Apr 12, 2010 4.705 4.947 4.596 4.908 60,095 +0.22(+4.65%)
Apr 09, 2010 4.441 4.713 4.441 4.690 79,235 +0.25(+5.61%)
Apr 08, 2010 4.144 4.441 4.129 4.441 46,943 +0.22(+5.17%)
Apr 07, 2010 4.067 4.222 4.020 4.222 33,221 +0.16(+3.83%)
Apr 06, 2010 3.895 4.160 3.880 4.067 60,579 +0.18(+4.61%)
Apr 05, 2010 3.794 3.895 3.747 3.887 53,428 +0.06(+1.63%)
Apr 01, 2010 3.786 3.825 3.825 3.825 98,967 -0.02(-0.41%)
Mar 31, 2010 3.685 3.887 3.623 3.841 63,875 +0.14(+3.90%)
Mar 30, 2010 3.677 3.724 3.560 3.697 38,774 +0.02(+0.53%)
Mar 29, 2010 3.623 3.833 3.623 3.677 68,391 -0.11(-2.88%)
Mar 26, 2010 3.342 3.880 3.295 3.786 106,772 +0.44(+13.29%)
Mar 25, 2010 3.498 3.498 3.272 3.342 40,137 -0.09(-2.50%)
Mar 24, 2010 3.552 3.584 3.350 3.428 65,489 -0.15(-4.14%)
Mar 23, 2010 3.490 3.700 3.155 3.576 28,257 +0.10(+2.91%)
Mar 22, 2010 3.412 3.568 3.397 3.475 94,052 +0.09(+2.53%)
Mar 19, 2010 3.724 3.739 3.241 3.389 230,735 -0.35(-9.40%)
Mar 18, 2010 3.794 3.794 3.630 3.741 84,209 -0.15(-3.78%)
Mar 17, 2010 3.732 3.887 3.677 3.887 46,563 +0.18(+4.83%)
Mar 16, 2010 3.732 3.732 3.700 3.708 17,964 +0.01(+0.21%)
Mar 15, 2010 3.700 3.763 3.700 3.700 18,444 -0.06(-1.64%)
Mar 12, 2010 3.794 3.802 3.724 3.762 8,922 +0.01(+0.20%)
Mar 11, 2010 3.778 3.833 3.732 3.755 20,183 -0.08(-2.03%)
Mar 10, 2010 3.778 3.833 3.654 3.833 9,325 +0.08(+2.07%)
Mar 09, 2010 3.685 3.755 3.677 3.755 3,799 +0.10(+2.77%)
Mar 08, 2010 3.623 3.677 3.584 3.654 29,047 +0.05(+1.52%)
Mar 05, 2010 3.654 3.669 3.552 3.599 26,699 +0.04(+1.09%)
Mar 04, 2010 3.584 3.584 3.545 3.560 17,764 -0.01(-0.22%)
Mar 03, 2010 3.545 3.623 3.537 3.568 14,119 +0.05(+1.33%)
Mar 02, 2010 3.513 3.576 3.498 3.521 4,995 +0.02(+0.44%)
Mar 01, 2010 3.443 3.576 3.217 3.506 16,684 +0.00(+0.00%)
Feb 26, 2010 3.599 3.599 3.506 3.506 8,985 -0.08(-2.17%)
Feb 25, 2010 3.607 3.623 3.537 3.584 2,188 -0.01(-0.22%)
Feb 24, 2010 3.545 3.654 3.545 3.591 15,078 +0.05(+1.32%)
Feb 23, 2010 3.545 3.669 3.506 3.545 18,702 +0.02(+0.66%)
Feb 22, 2010 3.646 3.662 3.451 3.521 8,614 -0.08(-2.16%)
Feb 19, 2010 3.350 3.599 3.311 3.599 19,153 +0.27(+8.20%)
Feb 18, 2010 3.404 3.443 3.319 3.327 125,841 -0.09(-2.73%)
Feb 17, 2010 3.700 3.700 3.365 3.420 165,994 -0.28(-7.58%)
Feb 16, 2010 3.739 3.755 3.584 3.700 8,169 -0.04(-1.04%)
Feb 12, 2010 3.693 3.739 3.739 3.739 15,403 +0.12(+3.23%)
Feb 11, 2010 3.739 3.739 3.623 3.623 11,856 -0.09(-2.43%)
Feb 10, 2010 3.700 3.739 3.662 3.713 2,567 -0.02(-0.50%)
Feb 09, 2010 3.560 3.739 3.545 3.732 8,470 +0.17(+4.81%)
Feb 08, 2010 3.552 3.591 3.545 3.560 10,651 +0.00(+0.13%)
Feb 05, 2010 3.623 3.623 3.319 3.556 26,704 -0.01(-0.35%)
Feb 04, 2010 3.630 3.630 3.498 3.568 28,875 -0.01(-0.22%)
Feb 03, 2010 3.545 3.638 3.545 3.576 8,504 -0.05(-1.29%)
Feb 02, 2010 3.615 3.708 3.615 3.623 10,260 +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.