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

Nexstar Media Group Inc (NQ: NXST )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 6.294 6.294 6.066 6.097 20,336 -0.24(-3.73%)
Apr 27, 2012 6.128 6.333 5.995 6.333 16,520 +0.23(+3.74%)
Apr 26, 2012 6.089 6.152 6.066 6.105 9,932 -0.01(-0.13%)
Apr 25, 2012 6.144 6.176 5.955 6.113 23,875 +0.02(+0.26%)
Apr 24, 2012 5.900 6.097 5.861 6.097 34,831 +0.18(+3.06%)
Apr 23, 2012 5.963 5.963 5.869 5.916 30,440 -0.15(-2.46%)
Apr 20, 2012 6.010 6.152 5.845 6.066 27,762 +0.17(+2.94%)
Apr 19, 2012 5.885 5.955 5.830 5.892 35,368 -0.01(-0.13%)
Apr 18, 2012 5.885 5.973 5.853 5.900 9,974 -0.03(-0.53%)
Apr 17, 2012 5.885 6.018 5.806 5.932 69,723 +0.09(+1.48%)
Apr 16, 2012 5.869 5.955 5.806 5.845 42,872 -0.02(-0.27%)
Apr 13, 2012 6.026 6.026 5.849 5.861 30,480 -0.17(-2.87%)
Apr 12, 2012 5.995 6.113 5.995 6.034 31,058 +0.02(+0.26%)
Apr 11, 2012 5.987 6.105 5.987 6.018 33,933 +0.09(+1.59%)
Apr 10, 2012 5.979 6.058 5.900 5.924 29,727 -0.05(-0.79%)
Apr 09, 2012 5.885 6.168 5.885 5.971 26,190 -0.03(-0.52%)
Apr 05, 2012 6.152 6.152 5.979 6.003 14,461 -0.17(-2.68%)
Apr 04, 2012 6.317 6.388 6.152 6.168 19,469 -0.20(-3.21%)
Apr 03, 2012 6.585 6.601 6.294 6.372 46,826 -0.23(-3.46%)
Apr 02, 2012 6.530 6.608 6.522 6.601 13,274 +0.06(+0.96%)
Mar 30, 2012 6.711 6.750 6.490 6.538 20,639 -0.13(-1.89%)
Mar 29, 2012 6.561 6.687 6.545 6.663 10,140 +0.05(+0.71%)
Mar 28, 2012 6.734 6.766 6.545 6.616 20,353 -0.10(-1.52%)
Mar 27, 2012 6.970 7.017 6.616 6.719 14,322 -0.24(-3.50%)
Mar 26, 2012 6.892 6.962 6.789 6.962 16,783 +0.15(+2.19%)
Mar 23, 2012 6.687 6.884 6.687 6.813 32,161 +0.14(+2.12%)
Mar 22, 2012 6.569 6.679 6.545 6.671 16,103 +0.07(+1.07%)
Mar 21, 2012 6.797 6.797 6.593 6.601 10,320 -0.16(-2.33%)
Mar 20, 2012 6.719 6.844 6.616 6.758 11,140 +0.02(+0.23%)
Mar 19, 2012 6.648 6.805 6.569 6.742 28,761 +0.10(+1.54%)
Mar 16, 2012 6.774 6.813 6.640 6.640 77,382 -0.13(-1.97%)
Mar 15, 2012 6.758 6.774 6.687 6.774 9,449 +0.02(+0.35%)
Mar 14, 2012 6.844 6.844 6.624 6.750 25,124 -0.09(-1.38%)
Mar 13, 2012 6.899 6.899 6.719 6.844 24,307 +0.02(+0.35%)
Mar 12, 2012 6.821 6.844 6.679 6.821 24,662 -0.02(-0.34%)
Mar 09, 2012 6.545 6.844 6.545 6.844 48,320 +0.28(+4.19%)
Mar 08, 2012 6.420 6.687 6.325 6.569 32,182 +0.04(+0.60%)
Mar 07, 2012 6.490 6.766 6.451 6.530 15,494 +0.09(+1.47%)
Mar 06, 2012 6.475 6.475 6.412 6.435 34,508 -0.11(-1.68%)
Mar 05, 2012 6.380 6.545 6.207 6.545 9,759 +0.15(+2.34%)
Mar 02, 2012 6.577 6.640 6.357 6.396 44,714 -0.17(-2.63%)
Mar 01, 2012 6.518 6.656 6.514 6.569 45,709 +0.08(+1.21%)
Feb 29, 2012 6.561 6.585 6.475 6.490 44,431 -0.13(-2.02%)
Feb 28, 2012 6.679 6.679 6.545 6.624 8,376 -0.06(-0.82%)
Feb 27, 2012 6.553 6.837 6.553 6.679 12,553 +0.06(+0.95%)
Feb 24, 2012 6.656 6.663 6.593 6.616 10,491 -0.08(-1.18%)
Feb 23, 2012 6.593 6.695 6.569 6.695 22,328 +0.16(+2.41%)
Feb 22, 2012 6.577 6.585 6.498 6.538 22,227 -0.02(-0.24%)
Feb 21, 2012 6.608 6.640 6.545 6.553 12,990 -0.05(-0.72%)
Feb 17, 2012 6.530 6.616 6.530 6.601 35,986 +0.07(+1.08%)
Feb 16, 2012 6.435 6.545 6.388 6.530 16,501 +0.11(+1.72%)
Feb 15, 2012 6.522 6.522 6.380 6.420 46,703 -0.08(-1.21%)
Feb 14, 2012 6.585 6.585 6.341 6.498 13,494 -0.10(-1.55%)
Feb 13, 2012 6.601 6.656 6.545 6.601 13,673 +0.06(+0.84%)
Feb 10, 2012 6.585 6.687 6.522 6.545 12,131 -0.10(-1.54%)
Feb 09, 2012 6.687 6.766 6.601 6.648 19,087 -0.03(-0.47%)
Feb 08, 2012 6.640 6.719 6.640 6.679 6,820 +0.05(+0.71%)
Feb 07, 2012 6.679 6.774 6.611 6.632 86,466 -0.05(-0.71%)
Feb 06, 2012 6.671 6.691 6.585 6.679 18,671 -0.01(-0.12%)
Feb 03, 2012 6.687 6.707 6.624 6.687 110,525 +0.00(+0.00%)
Feb 02, 2012 6.687 6.750 6.553 6.687 18,093 +0.00(+0.00%)
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.