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

Nexstar Media Group Inc (NQ: NXST )

158.25 +0.62 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2009 2.438 2.493 2.368 2.446 11,347 +0.05(+2.28%)
Nov 27, 2009 2.275 2.423 2.275 2.392 3,594 +0.04(+1.66%)
Nov 25, 2009 2.415 2.477 2.345 2.353 12,968 -0.03(-1.31%)
Nov 24, 2009 2.322 2.477 2.322 2.384 10,660 +0.03(+1.07%)
Nov 23, 2009 2.454 2.454 2.329 2.359 7,314 -0.02(-0.73%)
Nov 20, 2009 2.415 2.571 2.345 2.376 17,136 -0.04(-1.61%)
Nov 19, 2009 2.454 2.493 2.337 2.415 92,589 +0.00(+0.00%)
Nov 18, 2009 2.259 2.493 2.259 2.415 111,046 +0.16(+6.90%)
Nov 17, 2009 1.948 2.329 1.948 2.259 69,222 +0.24(+11.97%)
Nov 16, 2009 2.064 2.119 2.018 2.018 3,594 +0.00(+0.00%)
Nov 13, 2009 2.033 2.080 1.971 2.018 18,422 +0.09(+4.86%)
Nov 12, 2009 1.932 2.002 1.924 1.924 11,340 -0.02(-1.20%)
Nov 11, 2009 1.971 1.971 1.909 1.948 5,319 +0.04(+2.04%)
Nov 10, 2009 1.901 2.142 1.885 1.909 28,080 +0.02(+1.24%)
Nov 09, 2009 1.846 1.901 1.831 1.885 4,821 -0.01(-0.41%)
Nov 06, 2009 1.901 1.932 1.877 1.893 7,601 -0.01(-0.41%)
Nov 05, 2009 1.652 1.932 1.636 1.901 45,173 +0.30(+19.02%)
Nov 04, 2009 1.866 1.866 1.597 1.597 10,462 -0.09(-5.09%)
Nov 03, 2009 1.566 1.776 1.558 1.683 28,542 +0.06(+3.85%)
Nov 02, 2009 1.387 1.714 1.387 1.620 67,065 -0.10(-5.88%)
Oct 30, 2009 1.932 1.932 1.675 1.722 36,395 -0.21(-10.89%)
Oct 29, 2009 1.924 1.963 1.909 1.932 6,090 +0.05(+2.90%)
Oct 28, 2009 2.003 2.003 1.831 1.877 21,425 -0.19(-9.40%)
Oct 27, 2009 2.197 2.220 2.072 2.072 3,209 -0.03(-1.48%)
Oct 26, 2009 2.103 2.103 2.064 2.103 14,538 -0.05(-2.17%)
Oct 23, 2009 2.166 2.197 2.111 2.150 5,300 -0.10(-4.50%)
Oct 22, 2009 2.181 2.251 2.150 2.251 3,868 +0.11(+5.09%)
Oct 21, 2009 2.165 2.166 2.142 2.142 9,627 -0.10(-4.35%)
Oct 20, 2009 2.298 2.298 2.240 2.240 15,641 -0.07(-2.87%)
Oct 19, 2009 2.166 2.345 2.142 2.306 28,599 -0.03(-1.33%)
Oct 16, 2009 2.353 2.392 2.298 2.337 14,530 -0.05(-2.28%)
Oct 15, 2009 2.438 2.438 2.345 2.392 34,641 -0.05(-1.92%)
Oct 14, 2009 2.454 2.470 2.376 2.438 39,024 +0.09(+3.65%)
Oct 13, 2009 2.267 2.376 2.220 2.353 35,552 +0.11(+4.86%)
Oct 12, 2009 2.306 2.314 2.181 2.244 12,695 +0.05(+2.12%)
Oct 09, 2009 2.298 2.360 2.072 2.197 14,560 -0.06(-2.76%)
Oct 08, 2009 2.189 2.259 1.994 2.259 17,226 +0.07(+3.20%)
Oct 07, 2009 2.322 2.579 2.135 2.189 17,290 -0.11(-4.75%)
Oct 06, 2009 2.228 2.586 2.150 2.298 102,765 +0.12(+5.36%)
Oct 05, 2009 2.212 2.253 2.158 2.181 63,900 -0.08(-3.45%)
Oct 02, 2009 2.462 2.462 2.205 2.259 53,235 -0.23(-9.09%)
Oct 01, 2009 2.657 2.680 2.470 2.485 54,343 -0.18(-6.73%)
Sep 30, 2009 2.882 2.882 2.661 2.664 20,909 -0.16(-5.52%)
Sep 29, 2009 2.797 2.890 2.789 2.820 42,313 +0.03(+0.98%)
Sep 28, 2009 2.672 2.882 2.610 2.793 49,124 +0.19(+7.34%)
Sep 25, 2009 2.680 2.890 2.376 2.602 74,727 -0.05(-2.05%)
Sep 24, 2009 2.711 2.789 2.625 2.657 70,762 -0.12(-4.21%)
Sep 23, 2009 2.711 2.882 2.711 2.773 40,367 -0.08(-2.73%)
Sep 22, 2009 2.890 2.914 2.540 2.851 70,623 +0.04(+1.35%)
Sep 21, 2009 2.836 2.836 2.719 2.813 79,323 -0.05(-1.60%)
Sep 18, 2009 2.571 2.859 2.220 2.859 125,456 +0.28(+10.88%)
Sep 17, 2009 2.524 2.664 2.493 2.579 258,025 +0.08(+3.12%)
Sep 16, 2009 2.158 2.532 2.111 2.501 261,982 +0.37(+17.58%)
Sep 15, 2009 2.103 2.158 1.971 2.127 31,430 +0.03(+1.49%)
Sep 14, 2009 2.026 2.096 1.963 2.096 47,708 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,804 -0.02(-1.12%)
Sep 10, 2009 1.979 2.135 1.979 2.088 37,104 +0.14(+7.20%)
Sep 09, 2009 2.135 2.174 1.909 1.948 48,236 -0.22(-10.07%)
Sep 08, 2009 2.220 2.322 2.119 2.166 67,124 +0.00(+0.04%)
Sep 04, 2009 1.839 2.259 1.839 2.165 69,169 +0.29(+15.31%)
Sep 03, 2009 1.753 1.924 1.753 1.877 58,034 +0.16(+9.55%)
Sep 02, 2009 2.033 2.088 1.589 1.714 203,704 -0.30(-14.73%)
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.