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

Nexstar Media Group Inc (NQ: NXST )

167.66 -0.26 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 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%)
Jul 01, 2008 3.070 3.233 2.814 2.830 184,117 -0.34(-10.76%)
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%)
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.