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

Nexstar Media Group Inc (NQ: NXST )

165.74 -0.66 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2008 2.151 2.151 1.675 1.721 92,427 -0.48(-21.83%)
Sep 29, 2008 1.744 2.706 1.744 2.202 110,006 +0.28(+14.52%)
Sep 26, 2008 1.721 1.923 1.566 1.923 91,818 +0.05(+2.48%)
Sep 25, 2008 2.272 2.334 1.768 1.876 103,463 -0.37(-16.55%)
Sep 24, 2008 2.248 2.365 2.148 2.248 34,881 -0.09(-3.65%)
Sep 23, 2008 2.713 2.713 2.132 2.334 48,029 -0.35(-13.01%)
Sep 22, 2008 2.434 2.682 2.434 2.682 8,089 +0.07(+2.67%)
Sep 19, 2008 2.582 2.853 1.923 2.613 80,841 +0.25(+10.49%)
Sep 18, 2008 2.023 2.814 2.023 2.365 91,342 +0.34(+16.86%)
Sep 17, 2008 2.031 2.148 1.923 2.023 82,438 -0.11(-5.09%)
Sep 16, 2008 2.194 2.295 1.551 2.132 39,544 -0.28(-11.58%)
Sep 15, 2008 2.396 2.427 2.264 2.411 4,087 -0.07(-2.81%)
Sep 12, 2008 2.419 2.527 2.419 2.481 9,061 -0.03(-1.23%)
Sep 11, 2008 2.706 2.706 2.512 2.512 37,738 -0.25(-8.99%)
Sep 10, 2008 2.644 2.760 2.264 2.760 29,571 +0.16(+5.95%)
Sep 09, 2008 2.690 2.698 2.527 2.605 14,151 -0.12(-4.55%)
Sep 08, 2008 2.690 2.744 2.659 2.729 17,861 +0.02(+0.57%)
Sep 05, 2008 2.667 2.713 2.667 2.713 11,075 +0.04(+1.45%)
Sep 04, 2008 2.659 2.706 2.659 2.675 6,965 +0.06(+2.37%)
Sep 03, 2008 2.636 2.659 2.597 2.613 16,512 -0.02(-0.59%)
Sep 02, 2008 2.807 2.807 2.628 2.628 12,248 -0.17(-6.09%)
Aug 29, 2008 2.744 2.861 2.744 2.799 11,731 +0.08(+2.85%)
Aug 28, 2008 2.737 2.768 2.682 2.721 9,343 -0.02(-0.57%)
Aug 27, 2008 2.713 2.869 2.558 2.737 21,581 +0.06(+2.32%)
Aug 26, 2008 2.659 2.698 2.558 2.675 20,177 +0.01(+0.29%)
Aug 25, 2008 2.760 2.760 2.551 2.667 23,922 -0.11(-3.91%)
Aug 22, 2008 2.814 2.814 2.721 2.776 15,439 +0.02(+0.84%)
Aug 21, 2008 2.845 2.845 2.744 2.752 14,188 -0.09(-3.27%)
Aug 20, 2008 2.783 2.946 2.776 2.845 81,892 +0.06(+2.23%)
Aug 19, 2008 2.628 2.830 2.628 2.783 29,602 +0.16(+5.90%)
Aug 18, 2008 2.853 2.869 2.620 2.628 48,719 -0.24(-8.38%)
Aug 15, 2008 2.923 2.923 2.791 2.869 50,613 -0.02(-0.80%)
Aug 14, 2008 2.651 2.993 2.489 2.892 62,773 +0.29(+11.01%)
Aug 13, 2008 2.692 2.721 2.589 2.605 56,351 -0.06(-2.33%)
Aug 12, 2008 2.667 2.923 2.551 2.667 50,717 +0.10(+3.93%)
Aug 11, 2008 2.613 2.713 2.527 2.566 80,236 -0.05(-1.78%)
Aug 08, 2008 2.489 2.628 2.318 2.613 52,084 +0.11(+4.33%)
Aug 07, 2008 2.473 2.853 2.434 2.504 181,551 +0.10(+4.19%)
Aug 06, 2008 2.566 2.574 2.287 2.403 82,109 -0.10(-4.02%)
Aug 05, 2008 2.225 2.682 2.225 2.504 60,897 +0.15(+6.25%)
Aug 04, 2008 2.310 2.357 2.132 2.357 40,511 -0.05(-1.94%)
Aug 01, 2008 2.357 2.419 2.303 2.403 56,437 +0.12(+5.08%)
Jul 31, 2008 2.264 2.365 2.248 2.287 19,928 -0.04(-1.67%)
Jul 30, 2008 2.380 2.403 2.326 2.326 18,047 +0.02(+1.01%)
Jul 29, 2008 2.303 2.620 2.295 2.303 20,391 -0.02(-1.00%)
Jul 28, 2008 2.527 2.527 2.326 2.326 57,147 -0.24(-9.37%)
Jul 25, 2008 2.675 2.682 2.473 2.566 13,335 -0.02(-0.90%)
Jul 24, 2008 2.613 2.636 2.512 2.589 91,944 +0.04(+1.52%)
Jul 23, 2008 2.465 2.698 2.442 2.551 68,909 +0.12(+4.78%)
Jul 22, 2008 2.272 2.752 2.272 2.434 56,173 +0.12(+5.37%)
Jul 21, 2008 2.303 2.341 2.248 2.310 41,062 -0.02(-0.67%)
Jul 18, 2008 2.148 2.450 2.047 2.326 231,583 +0.21(+9.89%)
Jul 17, 2008 2.117 2.202 2.062 2.117 64,147 +0.00(+0.00%)
Jul 16, 2008 1.814 2.279 1.783 2.117 743,797 +0.31(+17.17%)
Jul 15, 2008 1.969 2.000 1.799 1.806 137,741 -0.19(-9.69%)
Jul 14, 2008 2.023 2.101 1.938 2.000 50,811 -0.03(-1.53%)
Jul 11, 2008 2.241 2.287 1.938 2.031 89,855 -0.27(-11.78%)
Jul 10, 2008 2.217 2.411 2.101 2.303 39,144 +0.06(+2.77%)
Jul 09, 2008 2.318 2.396 2.217 2.241 92,996 -0.07(-3.02%)
Jul 08, 2008 2.442 2.481 2.210 2.310 146,442 -0.16(-6.58%)
Jul 07, 2008 2.776 2.776 2.297 2.473 236,128 -0.31(-11.14%)
Jul 04, 2008 3.008 3.008 2.729 2.783 45,912 +0.00(+0.00%)
Jul 03, 2008 3.008 3.008 2.729 2.783 45,912 -0.26(-8.42%)
Jul 02, 2008 2.845 3.101 2.830 3.039 104,335 +0.21(+7.40%)
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.