Skip to main content

Nexstar Media Group Inc (NQ: NXST )

182.36 -1.00 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.59 35.81 33.87 35.34 0 +0.70(+2.02%)
Oct 30, 2013 36.53 37.00 34.13 34.64 1,573,370 -1.76(-4.83%)
Oct 29, 2013 35.63 36.42 35.52 36.40 606,110 +0.79(+2.23%)
Oct 28, 2013 37.91 37.91 35.20 35.60 0 -2.25(-5.94%)
Oct 25, 2013 38.12 38.19 37.24 37.85 0 -0.05(-0.13%)
Oct 24, 2013 37.20 38.09 36.60 37.90 284,847 +0.95(+2.56%)
Oct 23, 2013 37.86 38.01 36.70 36.96 0 -1.00(-2.64%)
Oct 22, 2013 37.40 38.33 36.85 37.96 439,598 +0.80(+2.16%)
Oct 21, 2013 36.66 37.53 36.38 37.15 388,933 +0.37(+1.02%)
Oct 18, 2013 36.61 37.07 36.41 36.78 488,838 +0.41(+1.12%)
Oct 17, 2013 36.60 36.98 35.82 36.37 799,686 -0.29(-0.78%)
Oct 16, 2013 37.66 37.94 36.55 36.66 506,126 -0.71(-1.90%)
Oct 15, 2013 37.53 38.36 37.06 37.37 604,441 -0.18(-0.47%)
Oct 14, 2013 36.84 37.81 36.41 37.54 473,924 +0.35(+0.94%)
Oct 11, 2013 35.08 37.85 35.05 37.19 0 +2.13(+6.09%)
Oct 10, 2013 33.86 35.30 33.55 35.06 570,454 +1.82(+5.49%)
Oct 09, 2013 34.23 34.40 31.85 33.24 0 -0.94(-2.75%)
Oct 08, 2013 34.90 35.25 33.84 34.18 781,894 -0.62(-1.78%)
Oct 07, 2013 35.34 35.54 34.42 34.80 0 -0.99(-2.76%)
Oct 04, 2013 34.49 35.94 34.49 35.78 0 +1.43(+4.17%)
Oct 03, 2013 35.07 35.28 33.69 34.35 0 -0.82(-2.33%)
Oct 02, 2013 35.64 35.98 34.81 35.17 508,214 -0.71(-1.97%)
Oct 01, 2013 35.58 36.16 35.39 35.88 660,684 +0.45(+1.27%)
Sep 30, 2013 35.08 35.53 34.78 35.43 0 -0.23(-0.64%)
Sep 27, 2013 34.30 35.79 33.75 35.66 0 +1.24(+3.61%)
Sep 26, 2013 32.56 34.44 32.43 34.42 892,804 +1.85(+5.70%)
Sep 25, 2013 33.50 33.50 31.97 32.56 1,356,338 -0.94(-2.80%)
Sep 24, 2013 32.17 33.52 32.04 33.50 1,175,928 +1.54(+4.81%)
Sep 23, 2013 31.54 32.30 30.85 31.96 2,049,572 +1.27(+4.15%)
Sep 20, 2013 30.43 30.75 30.10 30.69 0 +0.28(+0.92%)
Sep 19, 2013 30.01 30.62 29.76 30.41 866,857 +0.56(+1.87%)
Sep 18, 2013 28.84 29.94 28.73 29.85 0 +0.93(+3.22%)
Sep 17, 2013 28.21 29.16 27.88 28.92 0 +0.96(+3.42%)
Sep 16, 2013 28.26 28.69 27.52 27.97 0 +0.01(+0.03%)
Sep 13, 2013 27.77 27.97 27.55 27.96 0 +0.21(+0.77%)
Sep 12, 2013 28.09 28.15 27.46 27.74 0 -0.30(-1.08%)
Sep 11, 2013 27.97 28.35 27.70 28.05 0 -0.05(-0.17%)
Sep 10, 2013 27.63 28.48 27.49 28.09 621,671 +0.68(+2.47%)
Sep 09, 2013 26.81 27.66 26.55 27.42 0 +0.73(+2.74%)
Sep 06, 2013 27.12 27.27 25.87 26.69 0 -0.37(-1.35%)
Sep 05, 2013 27.33 27.48 26.67 27.05 0 -0.27(-0.99%)
Sep 04, 2013 26.54 27.47 26.46 27.32 0 +0.74(+2.79%)
Sep 03, 2013 27.07 27.50 26.36 26.58 0 -0.14(-0.54%)
Aug 30, 2013 26.72 27.03 26.29 26.73 0 -0.09(-0.33%)
Aug 29, 2013 26.44 27.11 26.29 26.81 354,152 +0.24(+0.90%)
Aug 28, 2013 26.19 26.79 25.98 26.57 0 +0.32(+1.21%)
Aug 27, 2013 27.21 27.41 26.15 26.26 295,769 -1.34(-4.85%)
Aug 26, 2013 28.75 29.48 27.45 27.59 0 -1.15(-4.02%)
Aug 23, 2013 27.00 28.87 26.73 28.75 0 +1.76(+6.52%)
Aug 22, 2013 25.31 27.16 25.31 26.99 900,060 +1.70(+6.74%)
Aug 21, 2013 23.91 25.32 23.89 25.28 692,175 +1.20(+4.99%)
Aug 20, 2013 23.36 24.12 23.15 24.08 642,413 +0.79(+3.38%)
Aug 19, 2013 23.45 23.67 22.99 23.29 380,551 -0.16(-0.68%)
Aug 16, 2013 23.60 23.68 23.37 23.45 0 -0.26(-1.11%)
Aug 15, 2013 24.65 24.68 23.40 23.72 818,499 -0.65(-2.68%)
Aug 14, 2013 25.63 25.67 23.84 24.37 1,487,992 -1.48(-5.73%)
Aug 13, 2013 25.71 26.21 25.25 25.85 299,627 +0.24(+0.93%)
Aug 12, 2013 25.52 25.77 25.05 25.61 540,013 -0.26(-1.01%)
Aug 09, 2013 26.49 26.94 25.72 25.87 741,178 -0.83(-3.12%)
Aug 08, 2013 28.23 28.29 26.28 26.71 944,367 -1.40(-4.99%)
Aug 07, 2013 26.86 28.67 24.88 28.11 1,281,403 -0.04(-0.14%)
Aug 06, 2013 29.35 29.44 27.31 28.15 1,456,746 -1.14(-3.90%)
Aug 05, 2013 29.09 29.98 28.71 29.29 602,248 +0.25(+0.85%)
Aug 02, 2013 28.36 29.21 28.17 29.05 509,040 +0.45(+1.58%)
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.