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 26, 2010 3.582 3.582 3.489 3.489 9,028 -0.08(-2.17%)
Feb 25, 2010 3.590 3.605 3.520 3.566 2,199 -0.01(-0.22%)
Feb 24, 2010 3.528 3.636 3.528 3.574 15,151 +0.05(+1.32%)
Feb 23, 2010 3.528 3.652 3.489 3.528 18,793 +0.02(+0.66%)
Feb 22, 2010 3.628 3.644 3.434 3.504 8,656 -0.08(-2.16%)
Feb 19, 2010 3.334 3.582 3.295 3.582 19,245 +0.27(+8.20%)
Feb 18, 2010 3.388 3.427 3.303 3.310 126,452 -0.09(-2.73%)
Feb 17, 2010 3.683 3.683 3.349 3.403 166,800 -0.28(-7.58%)
Feb 16, 2010 3.721 3.737 3.566 3.683 8,208 -0.04(-1.04%)
Feb 12, 2010 3.675 3.721 3.721 3.721 15,478 +0.12(+3.23%)
Feb 11, 2010 3.721 3.721 3.605 3.605 11,914 -0.09(-2.43%)
Feb 10, 2010 3.683 3.721 3.644 3.695 2,579 -0.02(-0.50%)
Feb 09, 2010 3.543 3.721 3.528 3.714 8,511 +0.17(+4.81%)
Feb 08, 2010 3.535 3.574 3.528 3.543 10,703 +0.00(+0.13%)
Feb 05, 2010 3.605 3.605 3.303 3.538 26,834 -0.01(-0.35%)
Feb 04, 2010 3.613 3.613 3.481 3.551 29,015 -0.01(-0.22%)
Feb 03, 2010 3.528 3.621 3.528 3.559 8,545 -0.05(-1.29%)
Feb 02, 2010 3.597 3.690 3.597 3.605 10,309 +0.05(+1.53%)
Feb 01, 2010 3.628 3.729 3.497 3.551 19,763 +0.00(+0.00%)
Jan 29, 2010 3.717 3.717 3.520 3.551 25,001 -0.21(-5.57%)
Jan 28, 2010 3.473 3.760 3.473 3.760 2,846 +0.22(+6.36%)
Jan 27, 2010 3.535 3.791 3.388 3.535 19,341 -0.10(-2.77%)
Jan 26, 2010 3.566 3.652 3.303 3.636 14,264 -0.01(-0.21%)
Jan 25, 2010 3.520 3.799 3.295 3.644 142,432 +0.22(+6.33%)
Jan 22, 2010 3.086 3.814 3.047 3.427 129,731 +0.36(+11.90%)
Jan 21, 2010 3.093 3.117 3.047 3.062 50,232 -0.06(-1.99%)
Jan 20, 2010 3.237 3.237 3.070 3.124 3,224 -0.14(-4.28%)
Jan 19, 2010 3.132 3.264 3.070 3.264 35,419 +0.09(+2.68%)
Jan 15, 2010 3.101 3.179 3.179 3.179 26,571 +0.05(+1.74%)
Jan 14, 2010 3.070 3.132 3.066 3.124 9,320 +0.04(+1.26%)
Jan 13, 2010 3.101 3.117 3.039 3.086 62,944 -0.02(-0.50%)
Jan 12, 2010 3.101 3.171 3.039 3.101 13,362 -0.04(-1.23%)
Jan 11, 2010 3.117 3.155 3.070 3.140 19,734 +0.02(+0.74%)
Jan 08, 2010 3.109 3.140 3.086 3.117 8,642 +0.01(+0.25%)
Jan 07, 2010 3.078 3.132 3.062 3.109 23,475 +0.02(+0.75%)
Jan 06, 2010 3.101 3.163 3.078 3.086 11,190 -0.02(-0.75%)
Jan 05, 2010 3.124 3.124 3.070 3.109 4,192 +0.05(+1.52%)
Jan 04, 2010 3.140 3.140 2.954 3.062 50,674 -0.08(-2.47%)
Dec 31, 2009 3.024 3.140 3.140 3.140 26,313 +0.10(+3.32%)
Dec 30, 2009 3.062 3.062 3.039 3.039 2,032 -0.04(-1.26%)
Dec 29, 2009 3.093 3.093 3.047 3.078 11,866 +0.02(+0.76%)
Dec 28, 2009 3.155 3.155 3.031 3.055 7,719 -0.10(-3.19%)
Dec 24, 2009 3.148 3.155 3.008 3.155 6,965 +0.02(+0.74%)
Dec 23, 2009 3.179 3.186 3.101 3.132 18,118 +0.02(+0.50%)
Dec 22, 2009 2.938 3.264 2.938 3.117 43,468 +0.19(+6.63%)
Dec 21, 2009 2.938 3.008 2.923 2.923 12,563 -0.06(-2.08%)
Dec 18, 2009 3.016 3.093 2.915 2.985 88,313 -0.02(-0.77%)
Dec 17, 2009 3.101 3.124 2.776 3.008 39,494 -0.05(-1.77%)
Dec 16, 2009 2.938 3.062 2.884 3.062 14,650 +0.10(+3.40%)
Dec 15, 2009 2.946 3.024 2.907 2.962 14,575 -0.02(-0.52%)
Dec 14, 2009 2.915 3.055 2.869 2.977 72,696 +0.04(+1.32%)
Dec 11, 2009 2.876 2.938 2.853 2.938 78,616 +0.10(+3.55%)
Dec 10, 2009 2.876 2.876 2.768 2.838 101,111 +0.01(+0.27%)
Dec 09, 2009 2.737 2.838 2.737 2.830 23,499 +0.02(+0.55%)
Dec 08, 2009 2.620 3.000 2.566 2.814 16,250 +0.16(+5.83%)
Dec 07, 2009 2.527 2.659 2.427 2.659 13,543 +0.07(+2.85%)
Dec 04, 2009 2.589 2.675 2.558 2.586 9,633 -0.06(-2.20%)
Dec 03, 2009 2.543 2.667 2.473 2.644 20,666 +0.14(+5.57%)
Dec 02, 2009 2.477 2.551 2.450 2.504 16,252 -0.02(-0.92%)
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.