Skip to main content

Nexstar Media Group Inc (NQ: NXST )

163.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 162.95 164.91 161.95 163.16 230,628 +0.21(+0.13%)
Apr 10, 2024 166.20 166.20 160.79 162.95 268,434 -6.12(-3.62%)
Apr 09, 2024 165.87 169.27 164.76 169.07 204,682 +3.24(+1.95%)
Apr 08, 2024 167.89 169.51 165.49 165.83 196,180 -1.63(-0.97%)
Apr 05, 2024 167.88 169.32 166.80 167.46 196,881 -0.80(-0.48%)
Apr 04, 2024 171.34 173.28 168.05 168.26 159,612 -1.62(-0.95%)
Apr 03, 2024 168.40 170.35 166.60 169.88 198,264 +1.90(+1.13%)
Apr 02, 2024 169.19 170.93 166.95 167.98 207,488 -2.15(-1.26%)
Apr 01, 2024 172.99 172.99 167.91 170.13 230,909 -2.16(-1.25%)
Mar 28, 2024 171.89 173.34 171.40 172.29 166,418 +0.40(+0.23%)
Mar 27, 2024 170.00 172.23 169.73 171.89 221,069 +3.15(+1.87%)
Mar 26, 2024 168.39 169.36 167.24 168.74 198,546 +1.58(+0.95%)
Mar 25, 2024 166.03 168.54 166.03 167.16 201,965 +2.40(+1.46%)
Mar 22, 2024 167.50 167.62 163.23 164.76 299,608 -2.75(-1.64%)
Mar 21, 2024 168.00 168.63 164.67 167.51 299,297 +0.69(+0.41%)
Mar 20, 2024 164.01 167.41 161.95 166.82 327,644 +2.77(+1.69%)
Mar 19, 2024 159.16 165.16 159.16 164.05 373,836 +4.60(+2.88%)
Mar 18, 2024 162.00 162.47 157.75 159.45 502,093 -4.01(-2.45%)
Mar 15, 2024 166.28 168.66 163.07 163.46 2,642,225 -3.06(-1.84%)
Mar 14, 2024 168.95 168.95 163.92 166.52 333,353 -2.83(-1.67%)
Mar 13, 2024 165.35 169.90 165.35 169.35 416,504 +3.98(+2.41%)
Mar 12, 2024 166.11 166.54 164.44 165.37 311,265 -0.46(-0.28%)
Mar 11, 2024 162.17 167.23 162.17 165.83 403,679 +2.33(+1.43%)
Mar 08, 2024 162.86 165.34 161.86 163.50 363,247 +1.05(+0.65%)
Mar 07, 2024 161.50 163.44 161.27 162.45 514,349 +1.80(+1.12%)
Mar 06, 2024 161.99 166.25 160.13 160.65 620,255 +3.34(+2.12%)
Mar 05, 2024 155.50 160.69 154.81 157.31 365,011 +1.21(+0.78%)
Mar 04, 2024 163.67 163.99 155.79 156.10 589,237 -7.59(-4.64%)
Mar 01, 2024 166.87 167.16 162.64 163.69 268,087 -2.48(-1.49%)
Feb 29, 2024 165.63 173.62 165.63 166.17 399,160 +1.36(+0.83%)
Feb 28, 2024 160.00 165.78 159.54 164.81 472,353 +2.41(+1.48%)
Feb 27, 2024 161.72 164.50 161.04 162.40 489,817 +1.84(+1.15%)
Feb 26, 2024 162.94 164.46 160.48 160.56 484,794 -3.13(-1.91%)
Feb 23, 2024 169.56 170.05 162.78 163.69 601,204 -6.58(-3.86%)
Feb 22, 2024 170.19 171.40 168.99 170.27 260,568 +0.08(+0.05%)
Feb 21, 2024 169.10 170.80 166.59 170.19 322,498 +0.05(+0.03%)
Feb 20, 2024 171.88 172.84 168.36 170.14 464,520 -3.63(-2.09%)
Feb 16, 2024 172.27 174.85 171.66 173.77 405,858 -0.10(-0.06%)
Feb 15, 2024 170.05 174.10 170.05 173.87 335,015 +3.98(+2.34%)
Feb 14, 2024 167.04 170.03 164.53 169.89 405,441 +5.55(+3.38%)
Feb 13, 2024 162.93 166.92 160.64 164.34 414,938 -4.63(-2.74%)
Feb 12, 2024 163.80 169.45 163.74 168.97 433,421 +6.25(+3.84%)
Feb 09, 2024 161.30 166.82 161.27 162.72 513,696 +1.84(+1.14%)
Feb 08, 2024 158.13 161.18 154.17 160.88 574,214 +3.26(+2.07%)
Feb 07, 2024 171.42 171.42 153.58 157.62 769,739 -13.47(-7.87%)
Feb 06, 2024 169.26 172.10 169.26 171.09 166,774 +1.34(+0.79%)
Feb 05, 2024 172.81 172.81 169.10 169.75 226,701 -5.10(-2.92%)
Feb 02, 2024 175.55 176.54 173.60 174.85 196,918 -1.75(-0.99%)
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.