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

Nexstar Media Group Inc (NQ: NXST )

166.38 +1.65 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2008 0.6243 0.6243 0.6243 0.6243 322 +0.00(+0.66%)
Nov 26, 2008 0.5970 0.6745 0.5841 0.6202 24,161 +0.08(+14.29%)
Nov 25, 2008 0.5032 0.5737 0.4980 0.5427 42,601 +0.00(+0.00%)
Nov 24, 2008 0.4574 0.5504 0.4574 0.5427 26,858 +0.03(+6.06%)
Nov 21, 2008 0.5194 0.5272 0.4729 0.5117 120,988 +0.05(+11.86%)
Nov 20, 2008 0.6202 0.6202 0.3721 0.4574 380,446 +0.00(+0.00%)
Nov 19, 2008 0.6280 0.6280 0.4497 0.4574 197,074 -0.02(-3.28%)
Nov 18, 2008 0.5042 0.5581 0.4652 0.4729 296,615 -0.06(-11.59%)
Nov 17, 2008 0.6745 0.6822 0.4962 0.5349 103,528 -0.16(-22.47%)
Nov 14, 2008 0.7675 0.7753 0.6746 0.6900 26,256 -0.04(-5.32%)
Nov 13, 2008 0.8838 0.8838 0.6977 0.7288 12,360 +0.07(+10.59%)
Nov 12, 2008 1.016 1.318 0.6590 0.6590 136,348 -0.13(-16.63%)
Nov 11, 2008 1.078 1.078 0.7830 0.7905 21,666 -0.12(-13.59%)
Nov 10, 2008 1.240 1.357 0.8218 0.9148 40,633 -0.33(-26.25%)
Nov 07, 2008 1.271 1.302 1.155 1.240 16,639 -0.02(-1.23%)
Nov 06, 2008 1.070 1.396 1.070 1.256 6,682 +0.20(+19.12%)
Nov 05, 2008 1.008 1.101 0.9691 1.054 25,702 +0.05(+5.43%)
Nov 04, 2008 0.9303 1.070 0.9303 1.000 17,744 +0.07(+7.50%)
Nov 03, 2008 0.8063 0.9303 0.6978 0.9303 12,870 +0.02(+1.69%)
Oct 31, 2008 0.7365 1.070 0.6590 0.9148 184,699 -0.05(-4.84%)
Oct 30, 2008 0.6822 1.008 0.5892 0.9613 28,329 +0.26(+37.78%)
Oct 29, 2008 0.3876 0.8140 0.3876 0.6978 40,240 +0.18(+34.33%)
Oct 28, 2008 0.3954 0.5194 0.3790 0.5194 58,881 +0.13(+34.00%)
Oct 27, 2008 0.4574 0.5272 0.3256 0.3876 122,670 -0.13(-25.37%)
Oct 24, 2008 0.5504 0.6202 0.4807 0.5194 64,750 -0.07(-12.42%)
Oct 23, 2008 0.6280 0.6345 0.5815 0.5931 12,005 -0.06(-8.93%)
Oct 22, 2008 0.8722 0.8722 0.6280 0.6512 32,292 -0.04(-5.62%)
Oct 21, 2008 0.8334 0.8334 0.6590 0.6900 49,868 -0.14(-16.82%)
Oct 20, 2008 0.9071 0.9071 0.8140 0.8296 56,775 -0.09(-10.08%)
Oct 17, 2008 1.016 1.023 0.9148 0.9226 47,916 +0.12(+14.42%)
Oct 16, 2008 1.085 1.155 0.6590 0.8063 113,431 -0.25(-23.53%)
Oct 15, 2008 1.101 1.163 1.054 1.054 13,156 -0.11(-9.33%)
Oct 14, 2008 1.202 1.202 1.070 1.163 18,092 -0.04(-3.23%)
Oct 13, 2008 1.163 1.202 1.109 1.202 29,384 +0.06(+5.44%)
Oct 10, 2008 1.388 1.388 0.8683 1.140 49,196 -0.20(-15.13%)
Oct 09, 2008 1.427 1.659 1.124 1.343 58,146 +0.13(+10.32%)
Oct 08, 2008 2.000 2.000 1.000 1.217 47,149 -0.38(-23.79%)
Oct 07, 2008 1.403 1.783 1.403 1.597 54,689 +0.43(+36.42%)
Oct 06, 2008 1.271 1.496 1.008 1.171 64,655 -0.17(-12.72%)
Oct 03, 2008 1.333 1.907 1.171 1.341 47,983 +0.02(+1.76%)
Oct 02, 2008 1.551 1.605 1.318 1.318 44,951 -0.21(-13.71%)
Oct 01, 2008 1.884 2.117 1.318 1.527 81,553 -0.19(-11.26%)
Sep 30, 2008 2.151 2.151 1.675 1.721 92,427 -0.48(-21.83%)
Sep 29, 2008 1.744 2.706 1.744 2.202 110,006 +0.28(+14.52%)
Sep 26, 2008 1.721 1.923 1.566 1.923 91,818 +0.05(+2.48%)
Sep 25, 2008 2.272 2.334 1.768 1.876 103,463 -0.37(-16.55%)
Sep 24, 2008 2.248 2.365 2.148 2.248 34,881 -0.09(-3.65%)
Sep 23, 2008 2.713 2.713 2.132 2.334 48,029 -0.35(-13.01%)
Sep 22, 2008 2.434 2.682 2.434 2.682 8,089 +0.07(+2.67%)
Sep 19, 2008 2.582 2.853 1.923 2.613 80,841 +0.25(+10.49%)
Sep 18, 2008 2.023 2.814 2.023 2.365 91,342 +0.34(+16.86%)
Sep 17, 2008 2.031 2.148 1.923 2.023 82,438 -0.11(-5.09%)
Sep 16, 2008 2.194 2.295 1.551 2.132 39,544 -0.28(-11.58%)
Sep 15, 2008 2.396 2.427 2.264 2.411 4,087 -0.07(-2.81%)
Sep 12, 2008 2.419 2.527 2.419 2.481 9,061 -0.03(-1.23%)
Sep 11, 2008 2.706 2.706 2.512 2.512 37,738 -0.25(-8.99%)
Sep 10, 2008 2.644 2.760 2.264 2.760 29,571 +0.16(+5.95%)
Sep 09, 2008 2.690 2.698 2.527 2.605 14,151 -0.12(-4.55%)
Sep 08, 2008 2.690 2.744 2.659 2.729 17,861 +0.02(+0.57%)
Sep 05, 2008 2.667 2.713 2.667 2.713 11,075 +0.04(+1.45%)
Sep 04, 2008 2.659 2.706 2.659 2.675 6,965 +0.06(+2.37%)
Sep 03, 2008 2.636 2.659 2.597 2.613 16,512 -0.02(-0.59%)
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.