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

Nexstar Media Group Inc (NQ: NXST )

158.01 -3.41 (-2.11%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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, 2013 11.71 11.83 11.52 11.67 239,405 +0.02(+0.20%)
Feb 27, 2013 11.45 11.80 11.40 11.65 250,861 +0.22(+1.92%)
Feb 26, 2013 11.37 11.57 11.10 11.43 515,389 +0.09(+0.83%)
Feb 25, 2013 11.31 11.48 11.16 11.33 469,247 +0.13(+1.19%)
Feb 22, 2013 11.34 11.43 11.19 11.20 406,294 -0.03(-0.28%)
Feb 21, 2013 11.51 11.61 11.15 11.23 475,743 -0.28(-2.46%)
Feb 20, 2013 11.86 12.05 11.45 11.51 510,038 -0.35(-2.91%)
Feb 19, 2013 11.70 11.93 11.54 11.86 202,993 +0.17(+1.48%)
Feb 15, 2013 12.03 12.09 11.66 11.68 258,773 -0.31(-2.55%)
Feb 14, 2013 11.72 12.04 11.72 11.99 430,767 +0.28(+2.41%)
Feb 13, 2013 11.35 11.78 11.31 11.71 959,999 +0.35(+3.04%)
Feb 12, 2013 10.93 11.53 10.85 11.36 711,739 +0.45(+4.14%)
Feb 11, 2013 11.02 11.03 10.79 10.91 338,545 -0.11(-0.99%)
Feb 08, 2013 10.85 11.05 10.85 11.02 383,775 +0.19(+1.73%)
Feb 07, 2013 11.02 11.02 10.54 10.83 2,837,735 -0.98(-8.31%)
Feb 06, 2013 11.59 11.84 11.47 11.81 514,674 +0.62(+5.57%)
Feb 04, 2013 11.37 11.46 11.13 11.19 160,573 -0.22(-1.91%)
Feb 01, 2013 11.22 11.43 11.22 11.41 424,478 +0.21(+1.88%)
Jan 31, 2013 11.10 11.25 11.01 11.20 210,651 +0.11(+0.98%)
Jan 30, 2013 11.12 11.27 11.04 11.09 243,432 -0.09(-0.77%)
Jan 29, 2013 11.18 11.28 11.02 11.18 239,706 -0.04(-0.35%)
Jan 28, 2013 11.00 11.25 10.94 11.21 394,319 +0.28(+2.56%)
Jan 25, 2013 10.55 11.00 10.40 10.93 540,259 +0.50(+4.78%)
Jan 24, 2013 10.01 10.44 9.525 10.44 462,172 +0.42(+4.20%)
Jan 23, 2013 10.02 10.14 9.969 10.02 542,431 +0.02(+0.23%)
Jan 22, 2013 10.09 10.09 9.836 9.992 298,711 -0.10(-1.00%)
Jan 18, 2013 10.16 10.16 10.04 10.09 249,359 -0.01(-0.08%)
Jan 17, 2013 10.10 10.27 10.09 10.10 237,132 +0.09(+0.86%)
Jan 16, 2013 9.852 10.05 9.821 10.02 480,042 +0.16(+1.58%)
Jan 15, 2013 9.797 9.953 9.743 9.860 517,548 -0.02(-0.24%)
Jan 14, 2013 9.657 9.914 9.369 9.883 506,255 +0.41(+4.36%)
Jan 11, 2013 9.369 9.525 9.307 9.470 158,557 +0.09(+1.00%)
Jan 10, 2013 9.548 9.595 9.346 9.377 181,370 -0.09(-0.91%)
Jan 09, 2013 9.400 9.501 9.314 9.462 166,994 +0.08(+0.83%)
Jan 08, 2013 9.112 9.439 9.104 9.385 377,614 +0.23(+2.55%)
Jan 07, 2013 9.112 9.307 8.956 9.151 261,632 +0.04(+0.43%)
Jan 04, 2013 9.081 9.260 9.026 9.112 241,053 +0.08(+0.86%)
Jan 03, 2013 8.855 9.135 8.777 9.034 294,669 +0.18(+2.02%)
Jan 02, 2013 8.520 8.909 8.381 8.855 460,263 +0.59(+7.16%)
Dec 31, 2012 8.162 8.310 7.975 8.263 464,063 +0.09(+1.05%)
Dec 28, 2012 8.193 8.380 8.138 8.177 245,835 -0.05(-0.57%)
Dec 27, 2012 8.294 8.333 8.053 8.224 200,235 -0.04(-0.47%)
Dec 26, 2012 8.310 8.349 8.193 8.263 170,547 -0.04(-0.47%)
Dec 24, 2012 8.294 8.357 7.881 8.302 92,965 -0.02(-0.19%)
Dec 21, 2012 8.286 8.372 8.138 8.318 411,416 -0.10(-1.20%)
Dec 20, 2012 8.209 8.497 8.137 8.419 227,658 +0.19(+2.27%)
Dec 19, 2012 8.045 8.232 7.936 8.232 248,883 +0.09(+1.05%)
Dec 18, 2012 8.146 8.279 8.061 8.146 206,618 +0.01(+0.10%)
Dec 17, 2012 8.372 8.372 8.076 8.138 227,177 -0.20(-2.43%)
Dec 14, 2012 8.224 8.395 8.170 8.341 240,781 +0.12(+1.52%)
Dec 13, 2012 8.146 8.434 8.114 8.216 499,563 +0.05(+0.67%)
Dec 12, 2012 8.092 8.216 7.866 8.162 453,525 +0.16(+2.04%)
Dec 11, 2012 8.201 8.216 7.811 7.998 769,405 +0.33(+4.26%)
Dec 10, 2012 7.399 7.765 7.399 7.671 843,641 +0.30(+4.01%)
Dec 07, 2012 7.383 7.399 7.188 7.375 304,472 +0.01(+0.11%)
Dec 06, 2012 7.297 7.399 7.244 7.367 400,041 +0.02(+0.21%)
Dec 05, 2012 7.173 7.356 7.165 7.352 421,254 +0.05(+0.64%)
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.