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

Nexstar Media Group Inc (NQ: NXST )

166.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2010 2.923 2.923 2.838 2.907 14,901 -0.02(-0.53%)
Aug 30, 2010 3.062 3.093 2.900 2.923 28,752 -0.16(-5.28%)
Aug 27, 2010 2.969 3.093 2.962 3.086 27,392 +0.17(+5.85%)
Aug 26, 2010 3.055 3.055 2.892 2.915 92,925 -0.11(-3.71%)
Aug 25, 2010 2.869 3.070 2.861 3.027 60,405 +0.14(+4.97%)
Aug 24, 2010 2.969 3.078 2.822 2.884 59,244 -0.14(-4.62%)
Aug 23, 2010 3.179 3.179 3.020 3.024 40,430 -0.16(-4.88%)
Aug 20, 2010 3.179 3.186 2.884 3.179 75,117 -0.04(-1.20%)
Aug 19, 2010 3.179 3.233 2.985 3.217 96,261 +0.02(+0.48%)
Aug 18, 2010 3.194 3.326 3.194 3.202 39,713 -0.05(-1.43%)
Aug 17, 2010 3.101 3.326 3.078 3.248 56,057 +0.19(+6.35%)
Aug 16, 2010 3.310 3.334 3.000 3.055 58,177 -0.29(-8.58%)
Aug 13, 2010 3.652 3.667 3.334 3.341 34,946 -0.33(-9.07%)
Aug 12, 2010 3.969 3.993 3.659 3.675 39,763 -0.39(-9.54%)
Aug 11, 2010 4.148 4.233 3.985 4.062 87,378 -0.19(-4.55%)
Aug 10, 2010 4.287 4.334 4.093 4.256 49,723 -0.10(-2.31%)
Aug 09, 2010 4.404 4.404 4.287 4.357 25,748 -0.02(-0.35%)
Aug 06, 2010 4.202 4.419 4.047 4.373 99,206 +0.11(+2.55%)
Aug 05, 2010 4.326 4.450 4.225 4.264 34,791 -0.12(-2.66%)
Aug 04, 2010 4.326 4.388 4.163 4.380 36,014 +0.07(+1.62%)
Aug 03, 2010 4.303 4.365 4.055 4.311 40,292 -0.03(-0.71%)
Aug 02, 2010 4.326 4.458 4.202 4.342 75,354 +0.16(+3.70%)
Jul 30, 2010 4.039 4.187 4.039 4.187 25,802 +0.05(+1.12%)
Jul 29, 2010 4.411 4.411 4.132 4.140 10,727 -0.22(-4.98%)
Jul 28, 2010 4.342 4.458 4.225 4.357 33,505 +0.04(+0.90%)
Jul 27, 2010 4.303 4.349 4.078 4.318 30,128 +0.09(+2.01%)
Jul 26, 2010 3.954 4.318 3.876 4.233 53,440 +0.31(+7.91%)
Jul 23, 2010 3.783 3.954 3.745 3.923 55,467 +0.12(+3.27%)
Jul 22, 2010 3.450 3.892 3.415 3.799 68,990 +0.41(+12.13%)
Jul 21, 2010 3.590 3.590 3.380 3.388 36,078 -0.16(-4.38%)
Jul 20, 2010 3.365 3.543 3.310 3.543 51,226 +0.12(+3.39%)
Jul 19, 2010 3.663 3.690 3.396 3.427 57,363 -0.22(-5.96%)
Jul 16, 2010 3.791 3.830 3.628 3.644 91,176 -0.16(-4.28%)
Jul 15, 2010 3.721 3.838 3.644 3.807 83,162 +0.10(+2.72%)
Jul 14, 2010 3.737 3.768 3.667 3.706 23,027 -0.06(-1.65%)
Jul 13, 2010 3.652 3.830 3.590 3.768 83,968 +0.19(+5.42%)
Jul 12, 2010 3.667 3.667 3.574 3.574 9,520 -0.09(-2.54%)
Jul 09, 2010 3.745 3.752 3.582 3.667 26,573 -0.09(-2.27%)
Jul 08, 2010 3.652 3.861 3.504 3.752 63,565 +0.15(+4.09%)
Jul 07, 2010 3.582 3.628 3.334 3.605 96,908 +0.09(+2.65%)
Jul 06, 2010 3.621 3.822 3.434 3.512 47,590 -0.08(-2.16%)
Jul 02, 2010 3.776 3.776 3.458 3.590 26,927 -0.16(-4.34%)
Jul 01, 2010 3.590 3.807 3.357 3.752 56,843 +0.36(+10.50%)
Jun 30, 2010 3.776 3.776 3.372 3.396 138,842 -0.36(-9.69%)
Jun 29, 2010 4.039 4.039 3.729 3.760 131,427 -0.43(-10.19%)
Jun 25, 2010 4.241 4.574 4.140 4.187 1,665,000 -0.04(-0.92%)
Jun 24, 2010 4.590 4.652 4.225 4.225 65,351 -0.38(-8.25%)
Jun 23, 2010 4.628 4.690 4.520 4.605 253,081 -0.04(-0.83%)
Jun 22, 2010 4.388 4.853 4.311 4.644 85,552 +0.22(+5.09%)
Jun 21, 2010 4.574 4.652 4.264 4.419 48,556 -0.12(-2.56%)
Jun 18, 2010 4.512 4.535 4.396 4.535 20,898 +0.01(+0.17%)
Jun 17, 2010 4.590 4.590 4.419 4.528 6,616 +0.02(+0.34%)
Jun 16, 2010 4.512 4.574 4.280 4.512 22,687 +0.06(+1.39%)
Jun 15, 2010 4.528 4.528 4.342 4.450 27,849 +0.00(+0.00%)
Jun 14, 2010 4.535 4.535 4.280 4.450 23,134 +0.07(+1.59%)
Jun 11, 2010 4.311 4.380 4.202 4.380 25,619 +0.13(+3.10%)
Jun 10, 2010 4.342 4.442 3.962 4.249 58,533 +0.08(+1.86%)
Jun 09, 2010 4.303 4.326 4.117 4.171 13,116 -0.10(-2.36%)
Jun 08, 2010 4.365 4.365 4.155 4.272 15,613 +0.01(+0.18%)
Jun 07, 2010 4.473 4.566 4.256 4.264 30,266 -0.08(-1.79%)
Jun 04, 2010 4.574 4.606 4.295 4.342 54,749 -0.23(-5.08%)
Jun 03, 2010 4.946 5.179 4.411 4.574 43,767 -0.25(-5.14%)
Jun 02, 2010 4.543 4.884 4.225 4.822 20,415 +0.27(+5.96%)
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.