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 (%)
Feb 28, 2007 5.670 5.950 5.592 5.950 103,077 +0.26(+4.51%)
Feb 27, 2007 5.716 5.787 5.093 5.693 114,750 -0.15(-2.53%)
Feb 26, 2007 5.903 6.044 5.802 5.841 78,817 -0.05(-0.92%)
Feb 23, 2007 5.942 5.989 5.810 5.896 90,598 -0.06(-1.05%)
Feb 22, 2007 6.098 6.098 5.919 5.958 67,159 -0.08(-1.29%)
Feb 21, 2007 6.036 6.153 5.857 6.036 93,600 +0.02(+0.26%)
Feb 20, 2007 5.981 6.020 5.880 6.020 135,992 +0.18(+3.07%)
Feb 16, 2007 5.833 5.911 5.670 5.841 196,438 +0.01(+0.13%)
Feb 15, 2007 5.740 5.833 5.740 5.833 83,021 +0.12(+2.04%)
Feb 14, 2007 5.631 5.716 5.615 5.716 77,067 +0.11(+1.94%)
Feb 13, 2007 5.514 5.623 5.514 5.607 129,581 +0.12(+2.27%)
Feb 12, 2007 5.397 5.529 5.343 5.483 246,516 +0.24(+4.61%)
Feb 09, 2007 5.280 5.327 5.031 5.241 125,387 -0.02(-0.30%)
Feb 08, 2007 5.249 5.296 5.156 5.257 83,232 +0.01(+0.15%)
Feb 07, 2007 5.319 5.335 5.218 5.249 104,771 -0.04(-0.74%)
Feb 06, 2007 5.272 5.350 5.117 5.288 91,478 +0.01(+0.15%)
Feb 05, 2007 5.109 5.296 5.109 5.280 117,407 +0.22(+4.31%)
Feb 02, 2007 4.977 5.062 4.891 5.062 68,419 +0.09(+1.72%)
Feb 01, 2007 4.829 5.093 4.782 4.977 262,414 +0.16(+3.40%)
Jan 31, 2007 4.735 4.813 4.634 4.813 80,526 +0.08(+1.64%)
Jan 30, 2007 4.758 4.774 4.657 4.735 50,476 +0.01(+0.16%)
Jan 29, 2007 4.611 4.758 4.548 4.727 93,362 +0.12(+2.71%)
Jan 26, 2007 4.501 4.634 4.494 4.603 57,002 +0.12(+2.78%)
Jan 25, 2007 4.517 4.572 4.400 4.478 82,701 -0.04(-0.86%)
Jan 24, 2007 4.556 4.564 4.501 4.517 139,935 -0.01(-0.17%)
Jan 23, 2007 4.486 4.595 4.463 4.525 43,831 +0.04(+0.89%)
Jan 22, 2007 4.400 4.556 4.315 4.485 51,315 +0.12(+2.84%)
Jan 19, 2007 4.369 4.447 4.330 4.361 70,280 +0.00(+0.00%)
Jan 18, 2007 4.369 4.392 4.299 4.361 106,522 +0.00(+0.00%)
Jan 17, 2007 4.478 4.486 4.330 4.361 150,974 -0.11(-2.44%)
Jan 16, 2007 4.424 4.509 4.346 4.470 169,475 +0.37(+8.92%)
Jan 12, 2007 3.949 4.104 3.941 4.104 102,884 +0.11(+2.73%)
Jan 11, 2007 3.894 3.995 3.878 3.995 78,883 +0.08(+1.99%)
Jan 10, 2007 4.011 4.034 3.894 3.917 175,895 -0.09(-2.33%)
Jan 09, 2007 4.073 4.112 3.987 4.011 99,913 +0.01(+0.19%)
Jan 08, 2007 3.925 4.019 3.894 4.003 322,655 +0.11(+2.80%)
Jan 05, 2007 3.738 3.925 3.738 3.894 102,567 +0.19(+5.26%)
Jan 04, 2007 3.738 3.847 3.699 3.699 35,753 -0.01(-0.21%)
Jan 03, 2007 3.660 3.832 3.653 3.707 74,858 +0.09(+2.37%)
Dec 29, 2006 3.598 3.699 3.582 3.621 35,268 +0.05(+1.31%)
Dec 28, 2006 3.505 3.668 3.497 3.575 87,390 +0.09(+2.46%)
Dec 27, 2006 3.567 3.637 3.481 3.489 53,672 -0.09(-2.61%)
Dec 26, 2006 3.621 3.824 3.582 3.582 62,241 -0.08(-2.13%)
Dec 22, 2006 3.684 3.699 3.621 3.660 22,046 +0.01(+0.21%)
Dec 21, 2006 3.621 3.777 3.621 3.653 119,614 +0.03(+0.86%)
Dec 20, 2006 3.793 3.816 3.621 3.621 209,842 -0.19(-5.10%)
Dec 19, 2006 3.847 3.902 3.785 3.816 33,310 -0.04(-1.01%)
Dec 18, 2006 3.777 3.894 3.777 3.855 92,624 +0.09(+2.48%)
Dec 15, 2006 3.738 3.785 3.660 3.762 117,913 +0.02(+0.42%)
Dec 14, 2006 3.668 3.855 3.614 3.746 39,970 +0.03(+0.84%)
Dec 13, 2006 3.894 3.987 3.707 3.715 33,344 -0.22(-5.54%)
Dec 12, 2006 3.964 4.050 3.910 3.933 17,334 -0.08(-1.94%)
Dec 11, 2006 3.933 4.011 3.808 4.011 32,166 +0.11(+2.79%)
Dec 08, 2006 3.777 3.972 3.777 3.902 119,950 +0.05(+1.21%)
Dec 07, 2006 3.715 4.042 3.715 3.855 82,439 +0.12(+3.12%)
Dec 06, 2006 3.575 3.739 3.559 3.738 146,659 +0.15(+4.12%)
Dec 05, 2006 3.481 3.629 3.473 3.590 157,041 +0.10(+2.90%)
Dec 04, 2006 3.419 3.489 3.380 3.489 45,069 +0.05(+1.59%)
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.