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

Nexstar Media Group Inc (NQ: NXST )

181.66 +1.36 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Jun 30, 2011 6.447 6.541 6.220 6.432 63,449 +0.03(+0.49%)
Jun 29, 2011 6.761 6.847 6.290 6.400 101,203 -0.36(-5.33%)
Jun 28, 2011 6.627 6.878 6.588 6.761 164,775 +0.16(+2.37%)
Jun 27, 2011 6.706 6.706 6.267 6.604 198,177 -0.38(-5.39%)
Jun 24, 2011 6.573 7.003 6.486 6.980 552,750 +0.45(+6.96%)
Jun 23, 2011 5.867 6.588 5.789 6.526 176,610 +0.58(+9.75%)
Jun 22, 2011 6.063 6.095 5.922 5.946 51,878 -0.13(-2.19%)
Jun 21, 2011 5.875 6.181 5.781 6.079 106,744 +0.26(+4.44%)
Jun 20, 2011 5.695 5.844 5.515 5.820 68,516 +0.21(+3.77%)
Jun 17, 2011 5.914 5.914 5.452 5.609 384,520 -0.26(-4.41%)
Jun 16, 2011 5.672 6.149 5.499 5.867 72,980 +0.24(+4.17%)
Jun 15, 2011 5.272 5.797 5.241 5.632 69,146 +0.26(+4.81%)
Jun 14, 2011 5.358 5.390 5.284 5.374 18,664 +0.12(+2.24%)
Jun 13, 2011 5.311 5.343 5.162 5.256 19,438 -0.03(-0.59%)
Jun 10, 2011 5.390 5.444 5.280 5.288 26,131 -0.19(-3.43%)
Jun 09, 2011 5.350 5.507 5.319 5.476 23,000 +0.18(+3.40%)
Jun 08, 2011 5.256 5.330 5.233 5.296 20,194 -0.02(-0.30%)
Jun 07, 2011 5.209 5.397 5.155 5.311 60,540 +0.06(+1.19%)
Jun 06, 2011 5.233 5.288 5.202 5.249 54,251 -0.02(-0.30%)
Jun 03, 2011 5.249 5.311 5.014 5.264 36,497 -0.04(-0.74%)
May 24, 2011 5.491 5.507 5.303 5.303 98,799 -0.18(-3.29%)
May 23, 2011 5.484 5.554 5.484 5.484 18,055 -0.12(-2.10%)
May 20, 2011 5.578 5.640 5.491 5.601 48,873 -0.03(-0.56%)
May 19, 2011 5.703 5.707 5.531 5.632 43,609 -0.02(-0.42%)
May 18, 2011 5.515 5.664 5.413 5.656 57,516 +0.14(+2.56%)
May 17, 2011 5.601 5.687 5.491 5.515 34,461 -0.18(-3.16%)
May 16, 2011 6.032 6.032 5.562 5.695 57,459 -0.43(-7.03%)
May 13, 2011 6.001 6.197 5.868 6.126 94,493 +0.11(+1.82%)
May 12, 2011 5.969 6.141 5.789 6.016 43,653 -0.05(-0.90%)
May 11, 2011 6.377 6.540 5.805 6.071 125,818 -0.31(-4.91%)
May 10, 2011 6.494 6.494 6.259 6.385 35,137 -0.05(-0.73%)
May 09, 2011 6.322 6.588 6.322 6.432 23,433 +0.16(+2.50%)
May 06, 2011 6.565 6.588 5.938 6.275 31,301 -0.10(-1.60%)
May 05, 2011 6.385 6.651 6.102 6.377 366,041 -0.02(-0.24%)
May 04, 2011 6.643 6.643 6.377 6.392 58,029 -0.20(-2.97%)
May 03, 2011 6.580 6.768 6.502 6.588 92,937 +0.01(+0.12%)
May 02, 2011 6.627 6.878 6.533 6.580 94,404 +0.05(+0.72%)
Apr 29, 2011 6.314 6.573 6.170 6.533 354,974 +0.24(+3.86%)
Apr 28, 2011 6.055 6.314 6.001 6.290 74,074 +0.24(+3.88%)
Apr 27, 2011 6.204 6.204 5.973 6.055 18,073 -0.12(-1.90%)
Apr 26, 2011 5.828 6.197 5.828 6.173 24,859 +0.44(+7.65%)
Apr 25, 2011 5.742 5.930 5.695 5.734 18,071 +0.02(+0.27%)
Apr 21, 2011 5.703 5.734 5.625 5.719 14,621 +0.11(+1.96%)
Apr 20, 2011 5.507 5.609 5.484 5.609 28,757 +0.26(+4.83%)
Apr 19, 2011 5.249 5.527 5.249 5.350 20,654 +0.13(+2.40%)
Apr 18, 2011 5.390 5.390 5.037 5.225 40,028 -0.16(-2.98%)
Apr 15, 2011 5.178 5.797 5.178 5.386 94,732 +0.15(+2.92%)
Apr 14, 2011 5.484 5.601 5.166 5.233 120,958 -0.29(-5.25%)
Apr 13, 2011 5.711 5.726 5.484 5.523 41,452 -0.11(-1.95%)
Apr 12, 2011 6.102 6.102 5.468 5.632 64,178 -0.50(-8.17%)
Apr 11, 2011 6.682 6.682 6.071 6.134 26,365 -0.57(-8.53%)
Apr 08, 2011 7.050 7.050 6.526 6.706 9,651 -0.34(-4.78%)
Apr 07, 2011 6.596 7.254 6.596 7.043 39,617 +0.41(+6.14%)
Apr 06, 2011 6.761 6.761 6.416 6.635 14,669 -0.14(-2.08%)
Apr 05, 2011 6.580 6.808 6.322 6.776 53,450 +0.16(+2.37%)
Apr 04, 2011 6.345 6.667 6.345 6.620 37,175 +0.35(+5.63%)
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.