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 (%)
Mar 31, 2008 4.643 4.712 4.557 4.573 63,911 -0.02(-0.51%)
Mar 28, 2008 4.720 4.898 4.596 4.596 53,679 -0.12(-2.63%)
Mar 27, 2008 4.836 5.038 4.580 4.720 53,829 -0.09(-1.77%)
Mar 26, 2008 4.976 4.976 4.697 4.805 76,469 -0.22(-4.47%)
Mar 25, 2008 4.999 5.038 4.867 5.030 83,110 +0.08(+1.56%)
Mar 24, 2008 4.844 5.030 4.798 4.953 102,251 +0.12(+2.40%)
Mar 21, 2008 4.790 4.953 4.689 4.836 240,639 +0.00(+0.00%)
Mar 20, 2008 4.790 4.953 4.689 4.836 240,639 +0.14(+2.97%)
Mar 19, 2008 4.860 4.929 4.635 4.697 106,389 -0.11(-2.26%)
Mar 18, 2008 4.650 5.022 4.650 4.805 83,823 +0.19(+4.03%)
Mar 17, 2008 4.836 4.867 4.619 4.619 104,965 -0.14(-2.93%)
Mar 14, 2008 5.092 5.108 4.743 4.759 156,803 -0.24(-4.81%)
Mar 13, 2008 4.953 5.201 4.910 4.999 125,453 -0.04(-0.77%)
Mar 12, 2008 5.046 5.154 4.976 5.038 127,989 -0.03(-0.61%)
Mar 11, 2008 5.146 5.146 4.968 5.069 401,089 +0.07(+1.40%)
Mar 10, 2008 5.100 5.162 4.960 4.999 232,320 -0.06(-1.23%)
Mar 07, 2008 5.154 5.410 4.650 5.061 206,331 -0.15(-2.83%)
Mar 06, 2008 5.898 6.193 5.208 5.208 135,955 -0.73(-12.27%)
Mar 05, 2008 5.929 5.952 5.890 5.937 79,998 +0.05(+0.79%)
Mar 04, 2008 5.875 5.968 5.642 5.890 35,991 -0.06(-1.04%)
Mar 03, 2008 5.728 5.968 5.666 5.952 75,352 +0.22(+3.78%)
Feb 29, 2008 5.883 5.999 5.693 5.735 59,920 -0.24(-4.02%)
Feb 28, 2008 6.007 6.200 5.852 5.976 59,381 -0.08(-1.28%)
Feb 27, 2008 5.991 6.107 5.852 6.053 17,428 +0.02(+0.39%)
Feb 26, 2008 6.162 6.200 5.914 6.030 112,213 -0.15(-2.38%)
Feb 25, 2008 6.115 6.193 5.945 6.177 36,151 +0.14(+2.31%)
Feb 22, 2008 5.875 6.069 5.805 6.038 147,579 +0.26(+4.42%)
Feb 21, 2008 6.115 6.115 5.759 5.782 44,425 -0.28(-4.60%)
Feb 20, 2008 5.991 6.084 5.828 6.061 62,361 +0.04(+0.64%)
Feb 19, 2008 6.107 6.200 5.898 6.022 77,129 +0.01(+0.13%)
Feb 18, 2008 6.076 6.076 5.811 6.014 25,718 +0.00(+0.00%)
Feb 15, 2008 6.076 6.076 5.811 6.014 25,718 -0.09(-1.52%)
Feb 14, 2008 6.216 6.247 5.774 6.107 53,638 -0.09(-1.38%)
Feb 13, 2008 6.007 6.301 5.937 6.193 49,110 +0.43(+7.54%)
Feb 12, 2008 5.875 5.906 5.596 5.759 71,596 -0.10(-1.72%)
Feb 11, 2008 5.790 5.921 5.658 5.859 25,020 +0.14(+2.44%)
Feb 08, 2008 5.720 6.045 5.596 5.720 50,774 -0.07(-1.20%)
Feb 07, 2008 5.704 6.216 5.704 5.790 38,037 +0.06(+1.08%)
Feb 06, 2008 6.045 6.084 5.712 5.728 38,205 -0.26(-4.27%)
Feb 05, 2008 5.890 6.286 5.890 5.983 46,372 -0.05(-0.90%)
Feb 04, 2008 5.999 6.402 5.976 6.038 83,515 +0.02(+0.26%)
Feb 01, 2008 5.929 6.115 5.735 6.022 57,399 +0.13(+2.24%)
Jan 31, 2008 5.642 5.991 5.627 5.890 99,966 +0.16(+2.70%)
Jan 30, 2008 5.681 5.914 5.557 5.735 92,789 -0.01(-0.13%)
Jan 29, 2008 5.983 6.053 5.526 5.743 178,372 -0.19(-3.26%)
Jan 28, 2008 5.937 6.030 5.449 5.937 182,831 -0.02(-0.39%)
Jan 25, 2008 6.224 6.456 5.898 5.960 56,196 -0.19(-3.15%)
Jan 24, 2008 6.231 6.541 6.084 6.154 51,011 -0.03(-0.50%)
Jan 23, 2008 6.224 6.348 5.821 6.185 177,675 -0.20(-3.16%)
Jan 22, 2008 6.007 6.541 5.945 6.386 92,658 +0.16(+2.49%)
Jan 21, 2008 6.022 6.417 6.022 6.231 59,946 +0.00(+0.00%)
Jan 18, 2008 6.022 6.417 6.022 6.231 59,946 +0.16(+2.55%)
Jan 17, 2008 6.534 6.867 6.076 6.076 60,499 -0.51(-7.76%)
Jan 16, 2008 6.177 6.836 6.177 6.588 100,135 +0.38(+6.12%)
Jan 15, 2008 6.007 6.278 5.976 6.208 34,420 +0.00(+0.00%)
Jan 14, 2008 6.309 6.456 6.069 6.208 44,695 -0.05(-0.87%)
Jan 11, 2008 6.619 6.619 5.937 6.262 129,511 -0.50(-7.34%)
Jan 10, 2008 6.526 6.813 6.278 6.758 50,660 +0.13(+1.99%)
Jan 09, 2008 6.216 6.642 5.968 6.627 82,889 +0.37(+5.95%)
Jan 08, 2008 6.565 6.565 6.200 6.255 83,870 -0.29(-4.50%)
Jan 07, 2008 6.704 6.921 6.433 6.549 82,066 -0.10(-1.52%)
Jan 04, 2008 6.534 6.968 6.534 6.650 196,731 +0.06(+0.94%)
Jan 03, 2008 6.844 6.999 6.293 6.588 168,208 -0.34(-4.92%)
Jan 02, 2008 7.061 7.208 6.921 6.929 95,590 -0.16(-2.19%)
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.