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

Nexstar Media Group Inc (NQ: NXST )

166.38 +1.65 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2012 7.016 7.156 6.970 6.978 5,846,285 -0.53(-7.02%)
Nov 29, 2012 7.722 8.055 7.412 7.505 671,970 -0.17(-2.22%)
Nov 28, 2012 7.830 7.892 7.528 7.675 301,192 -0.24(-3.04%)
Nov 27, 2012 8.140 8.280 7.652 7.916 349,709 -0.74(-8.51%)
Nov 26, 2012 8.629 8.714 8.544 8.652 27,472 -0.02(-0.27%)
Nov 23, 2012 8.706 8.916 8.613 8.675 16,324 +0.02(+0.18%)
Nov 21, 2012 8.830 8.830 8.629 8.660 69,658 -0.11(-1.24%)
Nov 20, 2012 8.714 8.916 8.646 8.768 37,190 +0.01(+0.09%)
Nov 19, 2012 8.706 8.761 8.552 8.761 24,048 +0.11(+1.25%)
Nov 16, 2012 8.489 8.706 8.365 8.652 41,556 +0.09(+1.09%)
Nov 15, 2012 8.598 8.722 8.381 8.559 129,073 -0.16(-1.87%)
Nov 14, 2012 8.978 9.017 8.451 8.722 121,958 -0.37(-4.09%)
Nov 13, 2012 8.923 9.265 8.854 9.094 51,507 +0.24(+2.71%)
Nov 12, 2012 8.962 9.024 8.761 8.854 64,234 -0.10(-1.13%)
Nov 09, 2012 8.520 9.063 8.520 8.954 33,852 +0.40(+4.62%)
Nov 08, 2012 8.404 8.637 8.303 8.559 60,983 +0.11(+1.28%)
Nov 07, 2012 8.823 8.823 8.327 8.451 79,269 -0.51(-5.71%)
Nov 06, 2012 8.559 9.055 8.381 8.962 52,347 +0.67(+8.04%)
Nov 05, 2012 8.303 8.358 8.202 8.296 25,843 +0.02(+0.19%)
Nov 02, 2012 8.590 8.815 8.102 8.280 44,679 -0.29(-3.44%)
Nov 01, 2012 8.389 8.613 8.389 8.575 54,473 +0.15(+1.75%)
Oct 31, 2012 8.443 8.474 7.761 8.427 60,516 -0.05(-0.64%)
Oct 26, 2012 8.730 8.482 8.482 8.482 23,733 -0.19(-2.23%)
Oct 25, 2012 8.675 8.722 8.590 8.675 41,115 +0.09(+1.08%)
Oct 24, 2012 8.559 8.861 8.404 8.582 63,146 +0.09(+1.00%)
Oct 23, 2012 8.551 8.652 8.147 8.497 49,402 -0.45(-5.03%)
Oct 19, 2012 9.520 9.520 8.768 8.947 91,862 -0.66(-6.86%)
Oct 18, 2012 9.924 10.06 9.458 9.606 53,615 -0.29(-2.98%)
Oct 17, 2012 9.877 9.977 9.489 9.900 70,524 +0.17(+1.75%)
Oct 16, 2012 9.598 9.962 9.482 9.730 154,972 +0.15(+1.54%)
Oct 15, 2012 9.505 9.613 9.458 9.582 59,513 +0.05(+0.49%)
Oct 12, 2012 9.606 9.606 9.466 9.536 49,502 +0.12(+1.23%)
Oct 11, 2012 9.365 9.582 9.280 9.420 78,685 +0.15(+1.59%)
Oct 10, 2012 9.265 9.404 9.218 9.272 28,914 +0.05(+0.50%)
Oct 09, 2012 9.389 9.497 9.141 9.226 76,790 -0.18(-1.90%)
Oct 08, 2012 9.110 9.489 8.954 9.404 43,947 +0.18(+1.93%)
Oct 05, 2012 9.280 9.613 9.187 9.226 80,715 -0.05(-0.50%)
Oct 04, 2012 8.931 9.303 8.931 9.272 80,552 +0.35(+3.91%)
Oct 03, 2012 8.536 8.931 8.513 8.923 124,743 +0.37(+4.35%)
Oct 02, 2012 8.551 8.660 8.396 8.551 65,719 +0.05(+0.55%)
Oct 01, 2012 8.303 8.511 8.303 8.505 41,078 +0.27(+3.30%)
Sep 28, 2012 8.334 8.412 8.148 8.233 77,397 -0.16(-1.85%)
Sep 27, 2012 8.381 8.513 8.195 8.389 32,540 +0.09(+1.03%)
Sep 26, 2012 8.528 8.559 8.148 8.303 85,445 -0.20(-2.37%)
Sep 25, 2012 8.396 8.776 8.288 8.505 246,402 +0.13(+1.57%)
Sep 24, 2012 8.086 8.513 7.900 8.373 104,124 +0.30(+3.75%)
Sep 21, 2012 8.140 8.140 7.908 8.071 110,927 +0.07(+0.87%)
Sep 20, 2012 7.784 8.063 7.737 8.001 38,313 +0.19(+2.48%)
Sep 19, 2012 7.621 7.877 7.467 7.807 76,573 +0.18(+2.34%)
Sep 18, 2012 7.567 7.644 7.559 7.629 85,723 +0.03(+0.41%)
Sep 17, 2012 7.621 7.714 7.590 7.598 33,046 -0.15(-1.90%)
Sep 14, 2012 7.606 7.753 7.474 7.745 54,693 +0.19(+2.46%)
Sep 13, 2012 7.419 7.613 7.380 7.559 46,308 +0.12(+1.67%)
Sep 12, 2012 7.443 7.489 7.396 7.435 53,558 -0.01(-0.10%)
Sep 11, 2012 7.365 7.582 7.365 7.443 48,172 -0.04(-0.52%)
Sep 10, 2012 7.598 7.598 7.388 7.481 92,385 +0.12(+1.58%)
Sep 07, 2012 7.102 7.516 7.102 7.365 95,315 +0.29(+4.17%)
Sep 06, 2012 6.884 7.071 6.784 7.071 156,549 +0.20(+2.93%)
Sep 05, 2012 6.815 6.947 6.768 6.869 40,073 +0.09(+1.26%)
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.