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 (%)
May 31, 2018 57.03 57.29 56.39 56.65 535,692 -0.30(-0.53%)
May 30, 2018 56.52 57.25 56.52 56.95 360,456 +0.56(+0.98%)
May 29, 2018 57.16 57.25 56.09 56.39 411,831 -0.85(-1.49%)
May 25, 2018 57.25 57.25 57.25 0 -0.30(-0.52%)
May 24, 2018 57.33 57.72 56.78 57.54 549,666 +0.21(+0.37%)
May 23, 2018 59.30 59.30 57.19 57.33 1,286,390 -1.97(-3.31%)
May 22, 2018 59.08 60.15 58.95 59.30 402,800 -0.21(-0.36%)
May 21, 2018 59.04 59.59 58.40 59.51 686,130 +0.45(+0.76%)
May 18, 2018 58.48 59.81 58.40 59.06 992,874 +0.79(+1.36%)
May 17, 2018 58.44 59.51 57.89 58.27 1,032,862 +0.00(+0.00%)
May 16, 2018 57.63 58.83 56.65 58.27 996,094 +0.85(+1.49%)
May 15, 2018 56.69 57.59 56.52 57.42 470,541 +0.64(+1.13%)
May 14, 2018 55.58 56.99 55.05 56.78 1,148,421 +1.15(+2.07%)
May 11, 2018 54.60 55.90 54.17 55.62 606,888 +1.32(+2.44%)
May 10, 2018 54.17 54.83 53.19 54.30 734,022 +0.02(+0.04%)
May 09, 2018 51.81 56.95 51.81 54.28 1,115,562 +1.32(+2.49%)
May 08, 2018 53.89 54.87 52.83 52.96 638,020 -1.10(-2.04%)
May 07, 2018 52.96 54.09 52.75 54.06 479,851 +1.27(+2.41%)
May 04, 2018 51.81 53.34 51.81 52.79 897,870 +0.81(+1.55%)
May 03, 2018 52.70 52.75 51.22 51.98 828,471 -1.02(-1.92%)
May 02, 2018 53.38 55.08 53.00 53.00 437,195 -0.64(-1.19%)
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.