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

Nexstar Media Group Inc (NQ: NXST )

157.74 -3.68 (-2.28%)
Streaming Delayed Price Updated: 3:45 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 (%)
Aug 31, 2011 5.118 5.142 4.713 4.752 84,265 -0.32(-6.30%)
Aug 30, 2011 5.064 5.153 5.025 5.072 53,083 -0.05(-0.91%)
Aug 29, 2011 4.744 5.149 4.666 5.118 85,410 +0.42(+8.96%)
Aug 26, 2011 4.604 4.830 4.557 4.698 190,196 +0.07(+1.52%)
Aug 25, 2011 4.955 5.056 4.612 4.628 72,632 -0.28(-5.71%)
Aug 24, 2011 4.908 4.955 4.846 4.908 65,013 +0.00(+0.00%)
Aug 23, 2011 4.892 5.220 4.768 4.908 106,981 +0.02(+0.32%)
Aug 22, 2011 5.220 5.220 4.869 4.892 54,033 -0.17(-3.38%)
Aug 19, 2011 5.048 5.360 5.048 5.064 61,058 -0.09(-1.66%)
Aug 18, 2011 5.368 5.484 5.126 5.149 145,055 -0.41(-7.42%)
Aug 17, 2011 5.609 5.874 5.531 5.562 51,597 -0.05(-0.83%)
Aug 16, 2011 5.742 5.897 5.539 5.609 88,653 -0.21(-3.61%)
Aug 15, 2011 6.053 6.279 5.765 5.819 127,981 -0.13(-2.23%)
Aug 12, 2011 5.851 6.326 5.658 5.952 298,258 +0.14(+2.41%)
Aug 11, 2011 5.562 5.858 5.469 5.812 132,322 +0.29(+5.22%)
Aug 10, 2011 5.399 5.804 5.399 5.523 146,087 -0.12(-2.07%)
Aug 09, 2011 5.547 5.827 5.040 5.640 226,311 +0.40(+7.58%)
Aug 08, 2011 5.111 5.734 5.111 5.243 137,271 -0.11(-2.04%)
Aug 05, 2011 6.069 6.069 5.103 5.352 151,869 -0.61(-10.20%)
Aug 04, 2011 6.295 6.458 5.921 5.960 161,749 -0.43(-6.71%)
Aug 03, 2011 6.193 6.560 6.030 6.388 87,219 +0.18(+2.89%)
Aug 02, 2011 6.349 6.552 6.201 6.209 153,949 -0.20(-3.16%)
Aug 01, 2011 6.895 7.128 6.263 6.412 187,341 -0.41(-6.05%)
Jul 29, 2011 6.856 6.972 6.419 6.824 135,768 -0.15(-2.12%)
Jul 28, 2011 6.996 7.191 6.817 6.972 108,588 -0.03(-0.45%)
Jul 27, 2011 7.136 7.292 6.988 7.004 113,251 -0.16(-2.28%)
Jul 26, 2011 7.245 7.580 7.066 7.167 80,994 -0.03(-0.43%)
Jul 25, 2011 7.074 7.526 6.996 7.198 82,384 -0.01(-0.11%)
Jul 22, 2011 7.362 7.479 7.144 7.206 107,823 -0.05(-0.64%)
Jul 21, 2011 7.214 7.370 7.043 7.253 299,220 +0.01(+0.11%)
Jul 20, 2011 5.749 8.009 5.609 7.245 934,105 +1.52(+26.53%)
Jul 19, 2011 5.594 5.835 5.594 5.726 63,003 +0.19(+3.52%)
Jul 18, 2011 5.718 5.765 5.492 5.531 24,053 -0.23(-3.92%)
Jul 15, 2011 5.812 6.014 5.664 5.757 48,667 -0.03(-0.54%)
Jul 14, 2011 5.983 6.318 5.788 5.788 187,878 -0.21(-3.51%)
Jul 13, 2011 6.069 6.404 5.866 5.999 86,277 +0.00(+0.00%)
Jul 12, 2011 6.248 6.334 5.944 5.999 67,223 -0.27(-4.35%)
Jul 11, 2011 6.591 6.778 6.263 6.271 38,828 -0.40(-5.96%)
Jul 08, 2011 6.536 6.708 6.388 6.669 33,348 +0.05(+0.71%)
Jul 07, 2011 6.521 6.747 6.279 6.622 85,012 +0.17(+2.66%)
Jul 06, 2011 6.528 6.762 6.396 6.450 52,898 -0.06(-0.96%)
Jul 05, 2011 6.334 6.583 6.287 6.513 81,500 -0.05(-0.83%)
Jul 01, 2011 6.474 6.692 6.466 6.567 73,895 +0.17(+2.68%)
Jun 30, 2011 6.412 6.505 6.186 6.396 63,802 +0.03(+0.49%)
Jun 29, 2011 6.723 6.809 6.256 6.365 101,766 -0.36(-5.33%)
Jun 28, 2011 6.591 6.840 6.552 6.723 165,691 +0.16(+2.37%)
Jun 27, 2011 6.669 6.669 6.232 6.567 199,279 -0.37(-5.39%)
Jun 24, 2011 6.536 6.965 6.450 6.941 555,825 +0.45(+6.96%)
Jun 23, 2011 5.835 6.552 5.757 6.489 177,592 +0.58(+9.75%)
Jun 22, 2011 6.030 6.061 5.890 5.913 52,166 -0.13(-2.19%)
Jun 21, 2011 5.843 6.147 5.749 6.045 107,338 +0.26(+4.44%)
Jun 20, 2011 5.664 5.812 5.484 5.788 68,897 +0.21(+3.77%)
Jun 17, 2011 5.882 5.882 5.422 5.578 386,659 -0.26(-4.41%)
Jun 16, 2011 5.640 6.115 5.469 5.835 73,386 +0.23(+4.17%)
Jun 15, 2011 5.243 5.765 5.212 5.601 69,531 +0.26(+4.81%)
Jun 14, 2011 5.329 5.360 5.255 5.344 18,767 +0.12(+2.24%)
Jun 13, 2011 5.282 5.313 5.134 5.227 19,547 -0.03(-0.59%)
Jun 10, 2011 5.360 5.414 5.251 5.259 26,277 -0.19(-3.43%)
Jun 09, 2011 5.321 5.477 5.290 5.446 23,128 +0.18(+3.40%)
Jun 08, 2011 5.227 5.301 5.204 5.266 20,306 -0.02(-0.29%)
Jun 07, 2011 5.181 5.368 5.126 5.282 60,877 +0.06(+1.19%)
Jun 06, 2011 5.204 5.259 5.173 5.220 54,552 -0.02(-0.30%)
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.