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 (%)
Jul 29, 2005 4.520 4.520 4.256 4.365 19,057 -0.07(-1.57%)
Jul 28, 2005 4.504 4.551 4.388 4.435 7,610 -0.07(-1.55%)
Jul 27, 2005 4.675 4.683 4.365 4.504 61,914 -0.11(-2.35%)
Jul 26, 2005 4.559 4.652 4.535 4.613 180,199 +0.10(+2.23%)
Jul 25, 2005 4.373 4.520 4.373 4.512 48,588 +0.15(+3.37%)
Jul 22, 2005 4.287 4.365 4.163 4.365 63,611 -0.02(-0.35%)
Jul 21, 2005 4.411 4.419 4.233 4.380 28,605 +0.04(+0.89%)
Jul 20, 2005 4.497 4.497 4.318 4.342 60,623 -0.16(-3.45%)
Jul 19, 2005 4.419 4.504 4.357 4.497 25,603 +0.07(+1.58%)
Jul 18, 2005 4.241 4.458 4.241 4.427 21,282 +0.09(+1.96%)
Jul 15, 2005 4.528 4.528 4.218 4.342 319,765 -0.13(-2.95%)
Jul 14, 2005 4.714 4.714 4.473 4.473 56,137 -0.24(-5.10%)
Jul 13, 2005 4.752 4.783 4.698 4.714 28,634 -0.02(-0.33%)
Jul 12, 2005 4.644 4.745 4.582 4.729 21,704 +0.17(+3.74%)
Jul 11, 2005 4.597 4.853 4.543 4.559 88,647 -0.09(-1.84%)
Jul 08, 2005 4.636 4.675 4.551 4.644 38,889 -0.02(-0.50%)
Jul 07, 2005 4.628 4.698 4.597 4.667 8,384 -0.01(-0.17%)
Jul 06, 2005 4.613 4.675 4.551 4.675 36,055 +0.09(+2.03%)
Jul 05, 2005 4.636 4.683 4.535 4.582 18,702 -0.02(-0.34%)
Jul 01, 2005 4.807 4.807 4.543 4.597 62,171 -0.21(-4.35%)
Jun 30, 2005 4.535 4.830 4.497 4.807 32,269 +0.29(+6.53%)
Jun 29, 2005 4.497 4.543 4.473 4.512 19,472 +0.07(+1.57%)
Jun 28, 2005 4.450 4.520 4.442 4.442 29,940 +0.00(+0.00%)
Jun 27, 2005 4.473 4.504 4.411 4.442 33,745 -0.02(-0.52%)
Jun 24, 2005 4.365 4.481 4.225 4.466 710,189 +0.05(+1.23%)
Jun 23, 2005 4.525 4.597 4.256 4.411 101,198 -0.09(-2.07%)
Jun 22, 2005 4.628 4.729 4.504 4.504 35,069 -0.07(-1.53%)
Jun 21, 2005 4.520 4.597 4.396 4.574 29,522 +0.03(+0.68%)
Jun 20, 2005 4.621 4.659 4.535 4.543 18,286 -0.04(-0.85%)
Jun 17, 2005 4.342 4.768 4.280 4.582 102,570 +0.11(+2.43%)
Jun 16, 2005 4.404 4.473 4.342 4.473 23,769 +0.12(+2.67%)
Jun 15, 2005 4.427 4.528 4.295 4.357 58,163 -0.01(-0.18%)
Jun 14, 2005 4.365 4.411 4.311 4.365 42,455 +0.05(+1.26%)
Jun 13, 2005 4.256 4.365 4.194 4.311 76,875 +0.02(+0.54%)
Jun 10, 2005 4.280 4.334 4.179 4.287 74,241 +0.00(+0.00%)
Jun 09, 2005 4.109 4.342 4.078 4.287 46,628 +0.02(+0.55%)
Jun 08, 2005 4.272 4.287 4.187 4.264 68,668 -0.01(-0.18%)
Jun 07, 2005 4.256 4.466 4.148 4.272 45,695 +0.08(+1.85%)
Jun 06, 2005 4.311 4.380 4.155 4.194 34,889 -0.14(-3.22%)
Jun 03, 2005 4.326 4.613 4.295 4.334 73,454 +0.05(+1.09%)
Jun 02, 2005 4.163 4.334 4.163 4.287 22,341 +0.02(+0.36%)
Jun 01, 2005 4.249 4.287 4.132 4.272 76,791 -0.06(-1.43%)
May 31, 2005 4.318 4.481 4.225 4.334 54,446 +0.07(+1.64%)
May 27, 2005 3.977 4.566 3.977 4.264 86,670 +0.32(+8.05%)
May 26, 2005 3.706 4.109 3.683 3.946 1,236,928 +0.18(+4.73%)
May 25, 2005 3.621 3.783 3.504 3.768 109,268 +0.07(+1.89%)
May 24, 2005 3.768 3.783 3.543 3.698 164,069 -0.08(-2.05%)
May 23, 2005 4.070 4.070 3.706 3.776 310,575 -0.09(-2.40%)
May 20, 2005 3.969 4.016 3.853 3.869 1,083,468 -0.09(-2.35%)
May 19, 2005 3.876 4.093 3.876 3.962 94,919 +0.12(+3.02%)
May 18, 2005 3.876 4.039 3.776 3.845 117,376 +0.03(+0.81%)
May 17, 2005 3.876 3.931 3.752 3.814 95,542 -0.05(-1.20%)
May 16, 2005 3.962 4.101 3.752 3.861 236,007 -0.05(-1.39%)
May 13, 2005 4.008 4.008 3.915 3.915 40,582 -0.08(-1.94%)
May 12, 2005 4.117 4.124 3.977 3.993 17,849 -0.11(-2.65%)
May 11, 2005 4.124 4.124 3.946 4.101 98,870 -0.05(-1.12%)
May 10, 2005 4.326 4.404 4.124 4.148 51,896 -0.22(-4.97%)
May 09, 2005 4.442 4.442 4.295 4.365 17,574 -0.04(-0.88%)
May 06, 2005 4.644 4.675 4.404 4.404 35,407 -0.18(-3.89%)
May 05, 2005 4.504 4.652 4.504 4.582 41,052 +0.09(+1.90%)
May 04, 2005 4.303 4.497 4.187 4.497 54,323 +0.19(+4.32%)
May 03, 2005 4.481 4.512 4.303 4.311 76,892 -0.14(-3.14%)
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.