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

Nexstar Media Group Inc (NQ: NXST )

167.66 -0.26 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2004 7.140 7.171 6.978 7.148 32,891 +0.09(+1.21%)
Dec 30, 2004 7.086 7.133 6.947 7.063 42,178 +0.06(+0.89%)
Dec 29, 2004 6.776 7.094 6.722 7.001 58,301 +0.10(+1.46%)
Dec 28, 2004 6.784 6.923 6.737 6.900 22,443 +0.12(+1.71%)
Dec 27, 2004 6.737 6.784 6.629 6.784 19,476 +0.12(+1.74%)
Dec 23, 2004 6.745 6.745 6.590 6.667 52,626 +0.07(+1.06%)
Dec 22, 2004 6.536 6.706 6.536 6.598 80,100 -0.03(-0.47%)
Dec 21, 2004 6.753 6.760 6.536 6.629 19,605 -0.04(-0.58%)
Dec 20, 2004 6.543 6.745 6.543 6.667 36,889 -0.07(-1.04%)
Dec 17, 2004 6.613 6.745 6.612 6.737 27,731 +0.02(+0.35%)
Dec 16, 2004 6.698 6.784 6.613 6.714 15,736 +0.02(+0.35%)
Dec 15, 2004 6.598 6.776 6.536 6.691 54,560 +0.02(+0.35%)
Dec 14, 2004 6.536 6.714 6.536 6.667 55,721 -0.04(-0.58%)
Dec 13, 2004 6.543 6.745 6.357 6.706 106,671 +0.19(+2.85%)
Dec 10, 2004 6.187 6.590 6.024 6.520 55,721 +0.40(+6.46%)
Dec 09, 2004 6.171 6.226 6.078 6.125 24,507 -0.07(-1.13%)
Dec 08, 2004 6.054 6.396 6.024 6.194 209,859 +0.11(+1.78%)
Dec 07, 2004 6.218 6.412 6.055 6.086 85,775 -0.25(-3.92%)
Dec 06, 2004 6.381 6.458 6.202 6.334 83,066 -0.06(-0.97%)
Dec 03, 2004 6.412 6.543 6.396 6.396 5,417 -0.12(-1.79%)
Dec 02, 2004 6.334 6.629 6.334 6.512 19,734 +0.18(+2.82%)
Dec 01, 2004 6.489 6.512 6.055 6.334 215,147 -0.14(-2.16%)
Nov 30, 2004 6.388 6.505 6.388 6.474 20,766 -0.05(-0.83%)
Nov 29, 2004 6.636 6.636 6.342 6.528 53,786 +0.02(+0.36%)
Nov 26, 2004 6.396 6.512 6.357 6.505 10,834 +0.05(+0.72%)
Nov 24, 2004 6.567 6.567 6.319 6.458 16,897 -0.05(-0.83%)
Nov 23, 2004 6.474 6.512 6.241 6.512 32,375 +0.01(+0.12%)
Nov 22, 2004 6.396 6.505 6.288 6.505 13,543 +0.15(+2.32%)
Nov 19, 2004 6.187 6.505 6.117 6.357 16,381 +0.05(+0.86%)
Nov 18, 2004 6.683 6.706 6.109 6.303 178,387 -0.12(-1.81%)
Nov 17, 2004 6.388 6.536 6.280 6.419 78,036 +0.06(+0.98%)
Nov 16, 2004 6.373 6.404 6.194 6.357 70,684 +0.00(+0.00%)
Nov 15, 2004 6.326 6.396 5.931 6.357 67,975 +0.00(+0.00%)
Nov 12, 2004 6.249 6.667 6.187 6.357 42,049 +0.17(+2.76%)
Nov 11, 2004 6.187 6.233 6.086 6.187 24,765 -0.02(-0.25%)
Nov 10, 2004 5.970 6.342 5.939 6.202 108,347 +0.19(+3.23%)
Nov 09, 2004 5.622 6.202 5.622 6.008 91,321 +0.39(+6.90%)
Nov 08, 2004 5.543 5.784 5.543 5.621 65,911 +0.06(+1.12%)
Nov 05, 2004 5.582 5.706 5.466 5.559 67,201 +0.01(+0.14%)
Nov 04, 2004 5.807 5.815 5.396 5.551 386,182 -0.29(-5.04%)
Nov 03, 2004 5.582 5.846 5.559 5.846 305,308 +0.26(+4.72%)
Nov 02, 2004 5.574 5.768 5.574 5.582 32,762 +0.05(+0.84%)
Nov 01, 2004 5.644 5.691 5.535 5.535 24,120 -0.12(-2.06%)
Oct 29, 2004 5.675 5.698 5.427 5.652 229,336 +0.03(+0.55%)
Oct 28, 2004 5.473 5.714 5.473 5.621 183,417 +0.04(+0.69%)
Oct 27, 2004 5.621 5.706 5.334 5.582 205,602 +0.00(+0.00%)
Oct 26, 2004 5.466 5.590 5.233 5.582 20,121 +0.16(+2.86%)
Oct 25, 2004 5.435 5.582 5.101 5.427 87,839 -0.04(-0.71%)
Oct 22, 2004 5.528 5.621 5.427 5.466 62,944 -0.08(-1.40%)
Oct 21, 2004 5.400 5.985 5.349 5.543 295,763 +0.10(+1.85%)
Oct 20, 2004 5.369 5.442 5.349 5.442 57,914 +0.07(+1.30%)
Oct 19, 2004 5.276 5.613 5.276 5.373 50,175 +0.00(+0.00%)
Oct 18, 2004 5.380 5.380 5.070 5.373 33,536 +0.23(+4.52%)
Oct 15, 2004 5.117 5.280 5.101 5.140 52,110 +0.03(+0.61%)
Oct 14, 2004 5.497 5.605 5.109 5.109 67,975 -0.22(-4.08%)
Oct 13, 2004 5.621 5.621 5.156 5.326 87,839 -0.10(-1.86%)
Oct 12, 2004 5.233 5.706 5.233 5.427 77,649 +0.07(+1.30%)
Oct 11, 2004 5.380 5.528 5.148 5.357 38,953 +0.20(+3.91%)
Oct 08, 2004 5.404 5.404 5.140 5.156 602,104 -0.16(-2.92%)
Oct 07, 2004 5.384 5.481 5.218 5.311 340,779 -0.06(-1.15%)
Oct 06, 2004 5.706 5.760 5.326 5.373 506,784 -0.36(-6.35%)
Oct 05, 2004 6.551 6.551 5.714 5.737 345,810 -0.97(-14.45%)
Oct 04, 2004 6.683 6.753 6.605 6.706 14,059 -0.04(-0.57%)
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.