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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2007 8.318 8.318 8.076 8.170 104,615 -0.11(-1.32%)
Sep 27, 2007 8.489 8.489 8.029 8.279 50,476 -0.15(-1.76%)
Sep 26, 2007 8.248 8.450 8.006 8.427 147,947 +0.25(+3.05%)
Sep 25, 2007 8.107 8.450 7.975 8.177 39,013 +0.03(+0.38%)
Sep 24, 2007 8.279 8.279 7.726 8.146 145,972 -0.10(-1.23%)
Sep 21, 2007 8.559 8.582 8.240 8.248 118,502 -0.23(-2.75%)
Sep 20, 2007 8.364 8.676 8.115 8.481 121,959 +0.05(+0.65%)
Sep 19, 2007 7.952 8.520 7.881 8.427 87,045 +0.55(+6.92%)
Sep 18, 2007 7.531 7.889 7.290 7.881 65,492 +0.40(+5.42%)
Sep 17, 2007 7.609 7.640 7.360 7.476 83,515 -0.12(-1.54%)
Sep 14, 2007 7.305 7.687 7.305 7.593 74,230 +0.18(+2.42%)
Sep 13, 2007 7.726 7.726 7.297 7.414 136,585 -0.04(-0.52%)
Sep 12, 2007 7.726 7.788 7.438 7.453 73,534 -0.27(-3.53%)
Sep 11, 2007 7.656 7.804 7.539 7.726 135,342 +0.17(+2.27%)
Sep 10, 2007 7.578 7.765 7.399 7.554 106,196 +0.05(+0.62%)
Sep 07, 2007 7.679 7.819 7.469 7.508 121,866 -0.23(-3.02%)
Sep 06, 2007 7.461 7.889 7.461 7.741 161,532 +0.34(+4.63%)
Sep 05, 2007 7.445 7.476 7.118 7.399 157,142 -0.08(-1.04%)
Sep 04, 2007 7.547 7.695 7.212 7.476 105,777 -0.13(-1.74%)
Aug 31, 2007 7.484 7.741 7.383 7.609 151,550 +0.23(+3.17%)
Aug 30, 2007 6.994 7.438 6.994 7.375 105,089 +0.37(+5.22%)
Aug 29, 2007 6.986 7.087 6.729 7.009 67,502 +0.07(+1.01%)
Aug 28, 2007 7.142 7.142 6.861 6.939 54,617 -0.23(-3.26%)
Aug 27, 2007 7.360 7.360 7.134 7.173 68,718 -0.20(-2.75%)
Aug 24, 2007 7.149 7.438 7.009 7.375 73,579 +0.24(+3.38%)
Aug 23, 2007 6.830 7.188 6.776 7.134 125,190 +0.35(+5.17%)
Aug 22, 2007 6.503 6.822 6.277 6.783 182,983 +0.37(+5.83%)
Aug 21, 2007 6.487 6.511 6.301 6.410 61,191 -0.05(-0.72%)
Aug 20, 2007 6.402 6.643 6.293 6.456 111,674 +0.09(+1.47%)
Aug 17, 2007 6.721 6.830 6.223 6.363 211,667 -0.12(-1.92%)
Aug 16, 2007 6.581 6.869 6.223 6.487 334,573 -0.09(-1.30%)
Aug 15, 2007 6.581 6.729 6.542 6.573 152,887 +0.02(+0.24%)
Aug 14, 2007 6.596 6.660 6.425 6.558 122,272 +0.01(+0.12%)
Aug 13, 2007 6.371 6.791 6.301 6.550 224,896 +0.35(+5.65%)
Aug 10, 2007 6.036 6.472 5.849 6.199 424,920 +0.09(+1.53%)
Aug 09, 2007 6.355 6.830 6.051 6.106 788,517 -0.40(-6.22%)
Aug 08, 2007 6.620 6.955 6.269 6.511 504,369 +0.08(+1.21%)
Aug 07, 2007 6.495 6.705 6.153 6.433 645,600 +0.00(+0.00%)
Aug 06, 2007 7.142 7.173 6.433 6.433 376,237 -0.71(-9.92%)
Aug 03, 2007 7.040 8.177 6.620 7.142 1,064,055 -0.95(-11.74%)
Aug 02, 2007 8.123 8.177 7.983 8.092 248,595 +0.06(+0.78%)
Aug 01, 2007 8.131 8.131 7.772 8.029 448,877 +0.05(+0.59%)
Jul 31, 2007 7.920 8.248 7.718 7.983 570,997 +0.10(+1.28%)
Jul 30, 2007 7.835 8.053 7.617 7.881 177,988 +0.06(+0.80%)
Jul 27, 2007 8.193 8.286 7.663 7.819 224,856 -0.37(-4.47%)
Jul 26, 2007 8.629 8.894 8.090 8.185 291,550 -0.55(-6.24%)
Jul 25, 2007 9.143 9.486 8.660 8.730 258,410 -0.38(-4.19%)
Jul 24, 2007 9.603 9.651 8.956 9.112 264,298 -0.58(-6.02%)
Jul 23, 2007 9.852 9.984 9.642 9.696 259,439 -0.14(-1.43%)
Jul 20, 2007 9.969 9.976 9.276 9.836 289,260 -0.16(-1.56%)
Jul 19, 2007 10.06 10.28 9.945 9.992 228,358 +0.10(+1.02%)
Jul 18, 2007 10.12 10.28 9.821 9.891 160,368 -0.31(-3.05%)
Jul 17, 2007 10.21 10.33 10.16 10.20 269,201 -0.02(-0.15%)
Jul 16, 2007 10.27 10.58 10.02 10.22 210,759 -0.01(-0.08%)
Jul 13, 2007 10.69 10.72 10.20 10.23 250,064 -0.53(-4.92%)
Jul 12, 2007 10.86 11.01 10.71 10.76 179,555 -0.08(-0.72%)
Jul 11, 2007 10.98 11.11 10.75 10.83 253,866 -0.15(-1.35%)
Jul 10, 2007 11.27 11.53 10.97 10.98 80,058 -0.41(-3.62%)
Jul 09, 2007 11.60 11.66 11.18 11.39 167,015 -0.24(-2.07%)
Jul 06, 2007 11.57 11.83 11.57 11.64 205,059 +0.00(+0.00%)
Jul 05, 2007 11.35 12.00 11.29 11.64 183,801 +0.29(+2.54%)
Jul 03, 2007 10.74 11.39 10.72 11.35 100,642 +0.62(+5.81%)
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.