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

Nexstar Media Group Inc (NQ: NXST )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2007 5.644 5.923 5.567 5.923 103,545 +0.26(+4.51%)
Feb 27, 2007 5.691 5.760 5.070 5.667 115,271 -0.15(-2.53%)
Feb 26, 2007 5.877 6.016 5.776 5.815 79,175 -0.05(-0.92%)
Feb 23, 2007 5.915 5.962 5.784 5.869 91,009 -0.06(-1.05%)
Feb 22, 2007 6.070 6.070 5.892 5.931 67,464 -0.08(-1.29%)
Feb 21, 2007 6.008 6.125 5.830 6.008 94,025 +0.02(+0.26%)
Feb 20, 2007 5.954 5.993 5.853 5.993 136,609 +0.18(+3.07%)
Feb 16, 2007 5.807 5.884 5.644 5.815 197,331 +0.01(+0.13%)
Feb 15, 2007 5.714 5.807 5.714 5.807 83,398 +0.12(+2.04%)
Feb 14, 2007 5.605 5.691 5.590 5.691 77,417 +0.11(+1.94%)
Feb 13, 2007 5.489 5.598 5.489 5.582 130,169 +0.12(+2.27%)
Feb 12, 2007 5.373 5.504 5.318 5.458 247,636 +0.24(+4.61%)
Feb 09, 2007 5.256 5.303 5.008 5.218 125,956 -0.02(-0.30%)
Feb 08, 2007 5.225 5.272 5.132 5.233 83,611 +0.01(+0.15%)
Feb 07, 2007 5.295 5.311 5.194 5.225 105,247 -0.04(-0.74%)
Feb 06, 2007 5.249 5.326 5.094 5.264 91,894 +0.01(+0.15%)
Feb 05, 2007 5.086 5.272 5.086 5.256 117,940 +0.22(+4.31%)
Feb 02, 2007 4.954 5.039 4.869 5.039 68,729 +0.09(+1.72%)
Feb 01, 2007 4.807 5.070 4.760 4.954 263,606 +0.16(+3.40%)
Jan 31, 2007 4.714 4.791 4.613 4.791 80,892 +0.08(+1.64%)
Jan 30, 2007 4.737 4.752 4.636 4.714 50,705 +0.01(+0.16%)
Jan 29, 2007 4.590 4.737 4.528 4.706 93,786 +0.12(+2.71%)
Jan 26, 2007 4.481 4.613 4.473 4.582 57,261 +0.12(+2.78%)
Jan 25, 2007 4.497 4.551 4.380 4.458 83,077 -0.04(-0.86%)
Jan 24, 2007 4.535 4.543 4.481 4.497 140,571 -0.01(-0.17%)
Jan 23, 2007 4.466 4.574 4.442 4.504 44,030 +0.04(+0.89%)
Jan 22, 2007 4.380 4.535 4.295 4.465 51,549 +0.12(+2.84%)
Jan 19, 2007 4.349 4.427 4.311 4.342 70,600 +0.00(+0.00%)
Jan 18, 2007 4.349 4.373 4.280 4.342 107,006 +0.00(+0.00%)
Jan 17, 2007 4.458 4.466 4.311 4.342 151,659 -0.11(-2.44%)
Jan 16, 2007 4.404 4.489 4.326 4.450 170,245 +0.36(+8.92%)
Jan 12, 2007 3.931 4.086 3.923 4.086 103,352 +0.11(+2.73%)
Jan 11, 2007 3.876 3.977 3.861 3.977 79,242 +0.08(+1.99%)
Jan 10, 2007 3.993 4.016 3.876 3.900 176,694 -0.09(-2.33%)
Jan 09, 2007 4.055 4.093 3.969 3.993 100,367 +0.01(+0.19%)
Jan 08, 2007 3.907 4.000 3.876 3.985 324,121 +0.11(+2.80%)
Jan 05, 2007 3.721 3.907 3.721 3.876 103,033 +0.19(+5.26%)
Jan 04, 2007 3.721 3.830 3.683 3.683 35,916 -0.01(-0.21%)
Jan 03, 2007 3.644 3.814 3.636 3.690 75,198 +0.09(+2.37%)
Dec 29, 2006 3.582 3.683 3.566 3.605 35,428 +0.05(+1.31%)
Dec 28, 2006 3.489 3.652 3.481 3.559 87,787 +0.09(+2.46%)
Dec 27, 2006 3.551 3.621 3.466 3.473 53,915 -0.09(-2.61%)
Dec 26, 2006 3.605 3.807 3.566 3.566 62,524 -0.08(-2.13%)
Dec 22, 2006 3.667 3.683 3.605 3.644 22,146 +0.01(+0.21%)
Dec 21, 2006 3.605 3.760 3.605 3.636 120,157 +0.03(+0.86%)
Dec 20, 2006 3.776 3.799 3.605 3.605 210,795 -0.19(-5.10%)
Dec 19, 2006 3.830 3.884 3.768 3.799 33,461 -0.04(-1.01%)
Dec 18, 2006 3.760 3.876 3.760 3.838 93,045 +0.09(+2.48%)
Dec 15, 2006 3.721 3.768 3.644 3.745 118,448 +0.02(+0.42%)
Dec 14, 2006 3.652 3.838 3.597 3.729 40,151 +0.03(+0.84%)
Dec 13, 2006 3.876 3.969 3.690 3.698 33,496 -0.22(-5.54%)
Dec 12, 2006 3.946 4.031 3.892 3.915 17,413 -0.08(-1.94%)
Dec 11, 2006 3.915 3.993 3.791 3.993 32,312 +0.11(+2.79%)
Dec 08, 2006 3.760 3.954 3.760 3.884 120,495 +0.05(+1.21%)
Dec 07, 2006 3.698 4.024 3.698 3.838 82,813 +0.12(+3.12%)
Dec 06, 2006 3.559 3.722 3.543 3.721 147,326 +0.15(+4.12%)
Dec 05, 2006 3.465 3.613 3.458 3.574 157,754 +0.10(+2.90%)
Dec 04, 2006 3.403 3.473 3.365 3.473 45,273 +0.05(+1.59%)
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.