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 (%)
Apr 29, 2005 4.363 4.596 4.324 4.542 88,339 +0.19(+4.29%)
Apr 28, 2005 4.503 4.604 4.355 4.355 22,821 -0.21(-4.53%)
Apr 27, 2005 4.542 4.596 4.370 4.561 26,058 +0.00(+0.09%)
Apr 26, 2005 4.666 4.752 4.557 4.557 163,167 -0.09(-1.85%)
Apr 25, 2005 4.628 4.674 4.550 4.643 20,096 +0.07(+1.53%)
Apr 22, 2005 4.581 4.659 4.534 4.573 24,586 -0.02(-0.34%)
Apr 21, 2005 4.386 4.589 4.355 4.589 32,813 +0.24(+5.56%)
Apr 20, 2005 4.534 4.705 4.347 4.347 54,737 -0.27(-5.90%)
Apr 19, 2005 4.581 4.698 4.518 4.620 73,695 +0.02(+0.51%)
Apr 18, 2005 4.659 4.752 4.596 4.596 61,185 -0.02(-0.34%)
Apr 15, 2005 5.103 5.103 4.612 4.612 284,119 -0.45(-8.92%)
Apr 14, 2005 5.064 5.266 4.768 5.064 148,252 -0.02(-0.31%)
Apr 13, 2005 5.368 5.368 4.978 5.079 78,929 -0.24(-4.54%)
Apr 12, 2005 5.173 5.336 5.173 5.321 67,376 +0.10(+1.94%)
Apr 11, 2005 5.297 5.407 5.220 5.220 120,557 -0.13(-2.47%)
Apr 08, 2005 5.407 5.407 5.297 5.352 26,375 +0.05(+0.88%)
Apr 07, 2005 5.399 5.430 5.282 5.305 58,942 -0.09(-1.73%)
Apr 06, 2005 5.492 5.492 5.360 5.399 33,968 -0.05(-1.00%)
Apr 05, 2005 5.383 5.469 5.375 5.453 82,862 +0.05(+0.86%)
Apr 04, 2005 5.492 5.492 5.383 5.407 41,800 -0.02(-0.29%)
Apr 01, 2005 5.555 5.640 5.344 5.422 44,223 -0.07(-1.28%)
Mar 31, 2005 5.500 5.516 5.352 5.492 58,360 +0.05(+0.86%)
Mar 30, 2005 5.523 5.609 5.344 5.446 96,515 -0.07(-1.27%)
Mar 29, 2005 5.531 5.531 5.375 5.516 44,685 +0.04(+0.71%)
Mar 28, 2005 5.492 5.492 5.352 5.477 61,832 +0.00(+0.00%)
Mar 24, 2005 5.492 5.492 5.399 5.477 114,568 +0.06(+1.15%)
Mar 23, 2005 5.492 5.601 5.375 5.414 126,717 -0.13(-2.39%)
Mar 22, 2005 5.453 5.804 5.422 5.547 155,675 +0.12(+2.30%)
Mar 21, 2005 5.430 5.484 5.352 5.422 140,412 -0.02(-0.43%)
Mar 18, 2005 5.726 5.773 5.375 5.446 153,837 -0.19(-3.32%)
Mar 17, 2005 5.749 5.835 5.531 5.632 26,069 -0.02(-0.28%)
Mar 16, 2005 5.858 5.944 5.617 5.648 33,918 -0.28(-4.73%)
Mar 15, 2005 6.232 6.310 5.866 5.929 5,057 -0.19(-3.06%)
Mar 14, 2005 6.092 6.232 6.077 6.115 44,435 +0.06(+1.03%)
Mar 11, 2005 6.217 6.271 6.014 6.053 14,825 -0.14(-2.26%)
Mar 10, 2005 5.975 6.302 5.975 6.193 46,312 +0.20(+3.38%)
Mar 09, 2005 6.038 6.154 5.890 5.991 75,781 -0.04(-0.65%)
Mar 08, 2005 5.936 6.131 5.851 6.030 155,620 +0.07(+1.18%)
Mar 07, 2005 6.217 6.232 5.851 5.960 181,249 -0.25(-4.02%)
Mar 04, 2005 6.318 6.326 6.170 6.209 78,976 +0.05(+0.76%)
Mar 03, 2005 6.139 6.310 6.084 6.162 71,056 -0.13(-2.10%)
Mar 02, 2005 6.310 6.373 6.217 6.295 66,721 -0.05(-0.74%)
Mar 01, 2005 6.115 6.427 5.929 6.341 114,251 +0.19(+3.04%)
Feb 28, 2005 6.310 6.310 6.061 6.154 153,383 -0.16(-2.47%)
Feb 25, 2005 6.295 6.365 6.123 6.310 215,044 +0.02(+0.37%)
Feb 24, 2005 6.077 6.373 5.936 6.287 277,882 +0.17(+2.80%)
Feb 23, 2005 6.217 6.271 6.092 6.115 64,041 -0.06(-1.01%)
Feb 22, 2005 6.193 6.341 6.108 6.178 25,225 -0.06(-1.00%)
Feb 18, 2005 6.334 6.357 6.210 6.240 38,076 -0.03(-0.50%)
Feb 17, 2005 6.419 6.466 6.193 6.271 139,919 -0.16(-2.48%)
Feb 16, 2005 6.692 6.700 6.295 6.431 107,482 -0.30(-4.46%)
Feb 15, 2005 6.918 7.222 6.708 6.731 79,620 -0.02(-0.35%)
Feb 14, 2005 6.560 7.175 6.560 6.754 28,375 +0.17(+2.60%)
Feb 11, 2005 6.708 6.715 6.419 6.583 64,060 -0.25(-3.65%)
Feb 10, 2005 6.653 6.949 6.653 6.832 12,724 +0.13(+1.98%)
Feb 09, 2005 6.910 6.933 6.684 6.700 17,812 -0.16(-2.27%)
Feb 08, 2005 6.622 6.895 6.622 6.856 13,030 +0.08(+1.15%)
Feb 07, 2005 6.754 6.871 6.614 6.778 33,426 +0.09(+1.28%)
Feb 04, 2005 6.552 6.762 6.497 6.692 23,200 +0.19(+3.00%)
Feb 03, 2005 6.762 6.824 6.474 6.497 97,859 -0.16(-2.34%)
Feb 02, 2005 6.770 6.770 6.497 6.653 12,601 +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.