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

Nexstar Media Group Inc (NQ: NXST )

165.58 -2.08 (-1.24%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jun 30, 2008 3.272 3.326 3.117 3.171 34,454 -0.08(-2.39%)
Jun 27, 2008 3.279 3.450 3.225 3.248 1,468,233 -0.05(-1.41%)
Jun 26, 2008 3.318 3.450 3.248 3.295 58,810 -0.11(-3.19%)
Jun 25, 2008 3.411 3.698 3.078 3.403 116,175 -0.02(-0.45%)
Jun 24, 2008 3.520 3.845 3.372 3.419 57,434 -0.16(-4.55%)
Jun 23, 2008 3.729 3.876 3.559 3.582 45,063 -0.14(-3.75%)
Jun 20, 2008 3.876 4.000 3.659 3.721 135,402 -0.19(-4.76%)
Jun 19, 2008 3.667 3.907 3.497 3.907 111,882 +0.22(+5.88%)
Jun 18, 2008 3.450 3.745 3.450 3.690 115,324 +0.19(+5.54%)
Jun 17, 2008 3.504 3.504 3.225 3.497 117,592 -0.02(-0.44%)
Jun 16, 2008 3.543 3.543 3.388 3.512 49,772 -0.02(-0.66%)
Jun 13, 2008 3.473 3.667 3.295 3.535 106,748 +0.12(+3.40%)
Jun 12, 2008 3.582 3.838 3.403 3.419 168,319 -0.16(-4.34%)
Jun 11, 2008 3.954 3.993 3.574 3.574 81,597 -0.40(-10.14%)
Jun 10, 2008 3.977 4.024 3.907 3.977 75,230 +0.07(+1.79%)
Jun 09, 2008 3.892 4.101 3.853 3.907 110,713 +0.02(+0.40%)
Jun 06, 2008 3.969 4.008 3.892 3.892 90,252 -0.12(-2.90%)
Jun 05, 2008 3.969 4.008 3.768 4.008 257,679 +0.01(+0.19%)
Jun 04, 2008 3.853 4.031 3.582 4.000 202,133 +0.11(+2.79%)
Jun 03, 2008 3.931 4.163 3.822 3.892 149,412 -0.05(-1.18%)
Jun 02, 2008 4.473 4.473 3.876 3.938 207,314 -0.52(-11.65%)
May 30, 2008 4.473 4.520 4.419 4.458 100,126 -0.02(-0.52%)
May 29, 2008 4.582 4.636 4.411 4.481 82,488 -0.14(-3.02%)
May 28, 2008 4.721 4.721 4.528 4.621 89,394 -0.09(-1.81%)
May 27, 2008 4.597 4.737 4.512 4.706 72,906 +0.12(+2.71%)
May 26, 2008 4.566 4.791 4.295 4.582 80,035 +0.00(+0.00%)
May 23, 2008 4.566 4.791 4.295 4.582 80,035 -0.02(-0.51%)
May 22, 2008 4.466 4.861 4.272 4.605 95,853 +0.18(+4.03%)
May 21, 2008 4.458 4.458 4.272 4.427 57,392 +0.00(+0.00%)
May 20, 2008 4.535 4.559 4.202 4.427 121,387 -0.15(-3.22%)
May 19, 2008 4.535 4.628 4.287 4.574 213,829 +0.02(+0.51%)
May 16, 2008 4.566 4.628 4.070 4.551 138,530 +0.02(+0.51%)
May 15, 2008 4.791 4.791 4.272 4.528 148,357 -0.28(-5.81%)
May 14, 2008 5.039 5.039 4.597 4.807 150,153 -0.23(-4.62%)
May 13, 2008 4.939 5.039 4.791 5.039 98,016 +0.12(+2.52%)
May 12, 2008 4.869 4.954 4.683 4.915 50,003 +0.09(+1.77%)
May 09, 2008 4.659 4.877 4.423 4.830 71,254 +0.18(+3.83%)
May 08, 2008 4.628 4.760 4.473 4.652 81,665 +0.02(+0.33%)
May 07, 2008 4.652 4.664 3.985 4.636 194,354 +0.15(+3.28%)
May 06, 2008 4.256 4.884 4.163 4.489 214,838 +0.24(+5.66%)
May 05, 2008 4.272 4.342 4.117 4.249 87,595 +0.02(+0.37%)
May 02, 2008 4.295 4.357 4.233 4.233 72,996 +0.02(+0.37%)
May 01, 2008 4.365 4.427 4.163 4.218 95,575 -0.16(-3.55%)
Apr 30, 2008 4.512 4.644 4.264 4.373 58,236 -0.13(-2.93%)
Apr 29, 2008 4.644 4.675 4.435 4.504 66,191 -0.12(-2.68%)
Apr 28, 2008 4.644 4.923 4.497 4.628 98,766 -0.02(-0.50%)
Apr 25, 2008 4.574 4.721 4.504 4.652 70,983 +0.11(+2.39%)
Apr 24, 2008 4.497 4.559 4.365 4.543 63,993 +0.05(+1.21%)
Apr 23, 2008 4.380 4.683 4.179 4.489 132,749 +0.14(+3.21%)
Apr 22, 2008 4.264 4.838 4.140 4.349 153,932 +0.09(+2.00%)
Apr 21, 2008 4.373 5.001 4.078 4.264 694,364 -0.16(-3.51%)
Apr 18, 2008 4.357 4.644 4.256 4.419 156,526 +0.16(+3.64%)
Apr 17, 2008 4.280 4.636 4.256 4.264 233,383 -0.04(-0.90%)
Apr 16, 2008 4.202 4.388 4.070 4.303 185,280 +0.10(+2.40%)
Apr 15, 2008 4.225 4.427 3.869 4.202 163,169 -0.02(-0.55%)
Apr 14, 2008 4.342 4.411 4.047 4.225 124,091 -0.16(-3.71%)
Apr 11, 2008 4.628 4.721 4.280 4.388 111,780 -0.30(-6.45%)
Apr 10, 2008 4.605 4.799 4.605 4.690 57,399 +0.11(+2.37%)
Apr 09, 2008 4.908 4.908 4.582 4.582 127,544 -0.33(-6.64%)
Apr 08, 2008 4.737 5.016 4.559 4.908 55,432 +0.12(+2.43%)
Apr 07, 2008 4.822 4.884 4.768 4.791 66,973 -0.01(-0.16%)
Apr 04, 2008 4.908 5.039 4.799 4.799 118,892 -0.12(-2.52%)
Apr 03, 2008 4.714 5.039 4.644 4.923 118,667 +0.16(+3.25%)
Apr 02, 2008 4.675 4.768 4.574 4.768 46,251 +0.07(+1.49%)
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.