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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 30, 2009 0.6544 0.6777 0.5999 0.6310 95,127 +0.01(+1.25%)
Jan 29, 2009 0.6544 0.6621 0.6232 0.6232 34,606 -0.03(-4.76%)
Jan 28, 2009 0.5453 0.6622 0.5453 0.6544 58,460 +0.08(+13.51%)
Jan 27, 2009 0.5375 0.5765 0.5142 0.5765 12,449 +0.04(+7.25%)
Jan 26, 2009 0.5843 0.5843 0.5375 0.5375 11,121 -0.05(-8.00%)
Jan 23, 2009 0.5843 0.5843 0.5843 0.5843 5,618 +0.02(+4.17%)
Jan 22, 2009 0.5610 0.5843 0.5609 0.5609 7,701 -0.00(-0.55%)
Jan 21, 2009 0.5532 0.6120 0.5532 0.5640 7,661 +0.02(+3.43%)
Jan 20, 2009 0.5946 0.6207 0.5453 0.5453 3,485 -0.05(-9.09%)
Jan 16, 2009 0.6622 0.6933 0.5999 0.5999 29,781 +0.01(+1.32%)
Jan 15, 2009 0.6218 0.6218 0.5921 0.5921 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6497 0.6497 0.5453 0.6232 25,680 +0.09(+17.65%)
Jan 13, 2009 0.5414 0.5687 0.5142 0.5297 10,900 -0.02(-4.23%)
Jan 12, 2009 0.6622 0.6622 0.5399 0.5531 12,994 -0.05(-7.79%)
Jan 09, 2009 0.6388 0.6544 0.5999 0.5999 18,230 -0.06(-9.41%)
Jan 08, 2009 0.6622 0.6933 0.6311 0.6622 23,197 +0.02(+3.66%)
Jan 07, 2009 0.5609 0.6918 0.5609 0.6388 72,781 +0.08(+13.89%)
Jan 06, 2009 0.5064 0.5765 0.5064 0.5609 58,315 +0.06(+12.50%)
Jan 05, 2009 0.5356 0.5375 0.4908 0.4986 21,482 -0.04(-7.25%)
Jan 02, 2009 0.5220 0.5375 0.4597 0.5375 24,709 +0.14(+35.03%)
Dec 31, 2008 0.5064 0.5181 0.3895 0.3981 289,447 -0.07(-14.83%)
Dec 30, 2008 0.4814 0.4908 0.4285 0.4674 34,118 +0.00(+0.00%)
Dec 29, 2008 0.4674 0.5064 0.4363 0.4674 35,606 -0.03(-6.25%)
Dec 26, 2008 0.4829 0.4986 0.4673 0.4986 24,577 +0.04(+8.47%)
Dec 24, 2008 0.5297 0.5313 0.4518 0.4596 58,004 -0.07(-12.59%)
Dec 23, 2008 0.5181 0.5375 0.4596 0.5259 164,689 -0.00(-0.74%)
Dec 22, 2008 0.5999 0.6154 0.4752 0.5297 81,985 +0.09(+19.30%)
Dec 19, 2008 0.3895 0.5142 0.3895 0.4441 210,437 +0.02(+3.64%)
Dec 18, 2008 0.4673 0.4674 0.3895 0.4285 216,269 -0.09(-16.67%)
Dec 17, 2008 0.5453 0.5570 0.4752 0.5142 95,489 -0.02(-3.08%)
Dec 16, 2008 0.4830 0.5687 0.4363 0.5305 13,698 +0.06(+13.50%)
Dec 15, 2008 0.5453 0.5531 0.4674 0.4674 93,217 -0.04(-7.69%)
Dec 12, 2008 0.5064 0.5220 0.4831 0.5064 137,990 -0.01(-1.52%)
Dec 11, 2008 0.5064 0.5868 0.3895 0.5142 224,573 -0.01(-1.49%)
Dec 10, 2008 0.5921 0.6155 0.5064 0.5220 109,797 -0.01(-1.46%)
Dec 09, 2008 0.5220 0.6700 0.5220 0.5297 88,068 -0.17(-24.46%)
Dec 08, 2008 0.7479 0.7479 0.6388 0.7011 59,560 +0.01(+1.12%)
Dec 05, 2008 0.6154 0.7323 0.6154 0.6933 74,736 +0.16(+30.88%)
Dec 04, 2008 0.5687 0.7401 0.5297 0.5297 129,225 -0.19(-26.88%)
Dec 03, 2008 0.5297 0.8180 0.5064 0.7245 131,571 +0.21(+40.91%)
Dec 02, 2008 0.5453 0.5531 0.5142 0.5142 170,467 -0.04(-7.04%)
Dec 01, 2008 0.6154 0.6154 0.5453 0.5531 27,343 -0.07(-11.83%)
Nov 28, 2008 0.6274 0.6274 0.6274 0.6274 320 +0.00(+0.66%)
Nov 26, 2008 0.5999 0.6778 0.5869 0.6232 24,044 +0.08(+14.29%)
Nov 25, 2008 0.5056 0.5765 0.5005 0.5453 42,395 +0.00(+0.00%)
Nov 24, 2008 0.4596 0.5531 0.4596 0.5453 26,728 +0.03(+6.06%)
Nov 21, 2008 0.5220 0.5297 0.4752 0.5142 120,404 +0.05(+11.86%)
Nov 20, 2008 0.6232 0.6232 0.3739 0.4596 378,609 +0.00(+0.00%)
Nov 19, 2008 0.6310 0.6310 0.4518 0.4596 196,122 -0.02(-3.28%)
Nov 18, 2008 0.5066 0.5608 0.4674 0.4752 295,183 -0.06(-11.59%)
Nov 17, 2008 0.6778 0.6856 0.4986 0.5375 103,029 -0.16(-22.47%)
Nov 14, 2008 0.7713 0.7790 0.6778 0.6933 26,129 -0.04(-5.32%)
Nov 13, 2008 0.8881 0.8881 0.7011 0.7323 12,301 +0.07(+10.59%)
Nov 12, 2008 1.021 1.324 0.6622 0.6622 135,689 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7868 0.7943 21,562 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8258 0.9193 40,436 -0.33(-26.25%)
Nov 07, 2008 1.278 1.309 1.161 1.246 16,558 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,650 +0.20(+19.12%)
Nov 05, 2008 1.013 1.106 0.9738 1.060 25,578 +0.05(+5.43%)
Nov 04, 2008 0.9348 1.075 0.9348 1.005 17,658 +0.07(+7.50%)
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.