Skip to main content

Nexstar Media Group Inc (NQ: NXST )

175.92 -2.49 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.12 67.98 65.12 67.84 653,355 +1.93(+2.93%)
Dec 28, 2018 65.09 67.21 64.96 65.90 736,473 +0.50(+0.76%)
Dec 27, 2018 64.19 65.42 60.84 65.40 890,931 +0.10(+0.16%)
Dec 26, 2018 62.28 65.33 62.03 65.30 682,612 +3.36(+5.42%)
Dec 24, 2018 63.16 63.51 61.74 61.95 421,388 -1.56(-2.46%)
Dec 21, 2018 66.59 68.11 63.23 63.51 1,898,161 -3.33(-4.98%)
Dec 20, 2018 71.82 72.22 66.57 66.84 1,733,687 -5.62(-7.76%)
Dec 19, 2018 72.63 74.01 71.77 72.46 921,656 -0.07(-0.10%)
Dec 18, 2018 73.57 74.11 72.23 72.53 902,789 +0.04(+0.06%)
Dec 17, 2018 73.31 73.62 72.12 72.49 868,557 -0.84(-1.14%)
Dec 14, 2018 73.17 74.86 72.88 73.32 570,584 -0.62(-0.84%)
Dec 13, 2018 75.69 76.40 73.08 73.94 1,307,506 -1.79(-2.37%)
Dec 12, 2018 76.26 77.26 75.70 75.74 593,246 +0.22(+0.30%)
Dec 11, 2018 75.22 76.99 74.50 75.51 645,663 +2.71(+3.72%)
Dec 10, 2018 73.58 74.58 72.39 72.81 835,566 -0.78(-1.06%)
Dec 07, 2018 74.57 76.30 72.81 73.58 671,555 -1.03(-1.38%)
Dec 06, 2018 71.97 74.74 70.99 74.61 879,334 +1.03(+1.40%)
Dec 04, 2018 76.94 77.34 72.89 73.58 1,213,622 -2.61(-3.42%)
Dec 03, 2018 73.39 76.30 72.29 76.19 2,685,172 +4.90(+6.87%)
Nov 30, 2018 69.41 71.50 69.41 71.29 1,090,393 +1.49(+2.14%)
Nov 29, 2018 68.10 70.25 67.54 69.79 509,283 +1.29(+1.88%)
Nov 28, 2018 68.66 69.26 67.59 68.51 625,535 +0.09(+0.13%)
Nov 27, 2018 66.80 68.73 66.80 68.42 607,689 +1.51(+2.26%)
Nov 26, 2018 65.29 67.19 65.29 66.91 584,217 +2.42(+3.74%)
Nov 23, 2018 64.07 65.27 63.93 64.50 541,139 +0.06(+0.09%)
Nov 21, 2018 64.44 64.44 64.44 0 +2.96(+4.81%)
Nov 20, 2018 62.74 63.14 60.82 61.48 1,234,216 -2.03(-3.19%)
Nov 19, 2018 67.91 68.14 63.33 63.51 1,035,228 -4.63(-6.80%)
Nov 16, 2018 68.99 69.77 67.82 68.14 1,031,155 -1.43(-2.06%)
Nov 15, 2018 68.66 69.59 67.00 69.57 650,226 +0.59(+0.86%)
Nov 14, 2018 69.55 70.73 68.88 68.98 808,719 -0.12(-0.17%)
Nov 13, 2018 69.91 70.38 68.33 69.10 1,024,484 +0.04(+0.06%)
Nov 12, 2018 69.47 70.01 66.91 69.06 647,241 -0.50(-0.72%)
Nov 09, 2018 69.91 70.73 69.01 69.56 1,008,737 -0.33(-0.48%)
Nov 08, 2018 71.17 72.96 69.18 69.89 1,395,280 -1.55(-2.18%)
Nov 07, 2018 69.66 71.67 68.53 71.44 1,043,771 +2.19(+3.16%)
Nov 06, 2018 67.31 69.35 66.80 69.25 735,513 +2.03(+3.03%)
Nov 05, 2018 67.06 68.53 67.06 67.22 541,070 +0.08(+0.12%)
Nov 02, 2018 67.33 68.17 65.69 67.14 510,250 +0.31(+0.46%)
Nov 01, 2018 64.61 66.89 64.01 66.83 1,025,075 +2.53(+3.94%)
Oct 31, 2018 64.05 64.72 63.01 64.30 574,423 +1.18(+1.86%)
Oct 30, 2018 62.37 64.24 61.80 63.12 580,939 +0.87(+1.39%)
Oct 29, 2018 62.38 64.31 61.56 62.26 425,989 +0.29(+0.47%)
Oct 26, 2018 62.31 62.81 60.18 61.97 680,877 -1.09(-1.73%)
Oct 25, 2018 62.88 63.43 61.81 63.06 774,239 +0.52(+0.82%)
Oct 24, 2018 66.76 67.55 62.53 62.54 1,133,138 -4.35(-6.51%)
Oct 23, 2018 67.14 67.38 65.64 66.89 653,268 -1.27(-1.86%)
Oct 22, 2018 67.51 68.43 67.28 68.16 538,719 +0.88(+1.30%)
Oct 19, 2018 66.64 67.73 66.33 67.29 302,935 +0.67(+1.01%)
Oct 18, 2018 66.54 67.29 65.46 66.62 337,886 +0.10(+0.15%)
Oct 17, 2018 66.59 66.94 66.04 66.52 566,424 -0.14(-0.21%)
Oct 16, 2018 65.17 66.78 63.61 66.65 371,475 +1.92(+2.97%)
Oct 15, 2018 63.63 65.41 63.39 64.73 557,398 +1.13(+1.78%)
Oct 12, 2018 64.52 64.82 62.97 63.60 620,546 +0.13(+0.20%)
Oct 11, 2018 65.94 66.03 63.42 63.47 747,928 -2.58(-3.91%)
Oct 10, 2018 68.53 69.17 65.95 66.05 544,657 -2.41(-3.52%)
Oct 09, 2018 69.02 69.82 68.42 68.46 476,574 -0.66(-0.96%)
Oct 08, 2018 68.21 69.39 67.25 69.13 504,246 +0.91(+1.33%)
Oct 05, 2018 70.04 70.53 67.98 68.22 530,982 -1.78(-2.54%)
Oct 04, 2018 70.28 70.40 69.31 69.99 421,617 -0.41(-0.59%)
Oct 03, 2018 70.04 70.73 69.26 70.41 496,278 +0.87(+1.25%)
Oct 02, 2018 68.75 70.00 68.35 69.54 503,729 +0.90(+1.31%)
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.