Skip to main content

Nexstar Media Group Inc (NQ: NXST )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.36 54.66 53.28 53.67 482,573 -0.43(-0.80%)
Apr 27, 2018 55.96 55.96 53.89 54.10 525,529 -1.77(-3.16%)
Apr 26, 2018 57.25 57.25 55.50 55.87 472,695 -1.47(-2.56%)
Apr 25, 2018 55.70 57.68 55.70 57.34 614,626 +1.77(+3.18%)
Apr 24, 2018 55.65 56.04 55.14 55.57 287,231 +0.13(+0.23%)
Apr 23, 2018 55.52 56.43 55.16 55.44 433,915 -0.13(-0.23%)
Apr 20, 2018 57.64 58.07 54.53 55.57 1,151,770 -2.24(-3.88%)
Apr 19, 2018 55.91 58.59 55.91 57.81 837,000 +1.94(+3.47%)
Apr 18, 2018 55.91 56.28 55.70 55.87 325,830 +0.13(+0.23%)
Apr 17, 2018 56.65 56.84 55.65 55.74 482,458 -0.82(-1.45%)
Apr 16, 2018 54.06 56.86 53.80 56.56 1,553,334 +2.80(+5.21%)
Apr 13, 2018 54.32 54.77 53.50 53.76 518,868 -0.52(-0.95%)
Apr 12, 2018 55.14 55.87 54.19 54.27 507,547 -0.86(-1.56%)
Apr 11, 2018 55.01 55.61 54.75 55.14 996,945 -0.17(-0.31%)
Apr 10, 2018 56.00 56.00 55.09 55.31 1,350,587 -0.13(-0.23%)
Apr 09, 2018 56.47 57.72 55.27 55.44 450,770 -0.82(-1.46%)
Apr 06, 2018 55.48 56.34 55.18 56.26 537,279 +0.47(+0.85%)
Apr 05, 2018 56.04 56.97 55.18 55.78 463,818 -0.13(-0.23%)
Apr 04, 2018 54.75 56.26 54.23 55.91 380,867 +0.43(+0.78%)
Apr 03, 2018 55.31 57.34 54.71 55.48 493,783 +0.26(+0.47%)
Apr 02, 2018 57.03 58.61 54.88 55.22 697,629 -2.11(-3.68%)
Mar 29, 2018 57.34 57.34 57.34 0 +0.52(+0.91%)
Mar 28, 2018 57.59 58.46 56.52 56.82 621,169 -0.91(-1.57%)
Mar 27, 2018 56.82 58.33 56.65 57.72 845,438 +1.16(+2.06%)
Mar 26, 2018 56.73 56.73 55.27 56.56 877,550 +0.56(+1.00%)
Mar 23, 2018 57.29 57.55 55.98 56.00 488,147 -1.25(-2.18%)
Mar 22, 2018 58.02 58.50 57.08 57.25 781,644 -1.08(-1.85%)
Mar 21, 2018 59.02 59.06 57.82 58.33 602,481 -0.52(-0.88%)
Mar 20, 2018 59.88 59.90 58.74 58.84 874,869 -1.08(-1.80%)
Mar 19, 2018 60.14 60.53 59.58 59.92 688,735 -0.47(-0.79%)
Mar 16, 2018 60.40 61.52 60.31 60.40 1,313,277 +0.00(+0.00%)
Mar 15, 2018 60.74 60.83 60.31 60.40 319,302 -0.13(-0.21%)
Mar 14, 2018 61.26 60.40 60.53 235,154 -0.13(-0.21%)
Mar 13, 2018 62.85 62.85 60.35 60.65 525,221 -1.03(-1.68%)
Mar 12, 2018 61.69 63.42 61.34 61.69 568,541 -0.09(-0.14%)
Mar 09, 2018 60.78 61.99 60.78 61.78 450,416 +1.16(+1.92%)
Mar 08, 2018 60.83 61.88 60.35 60.61 385,583 +0.00(+0.00%)
Mar 07, 2018 60.96 61.34 60.31 60.61 591,774 -0.95(-1.54%)
Mar 06, 2018 60.83 64.02 60.44 61.56 643,851 +0.43(+0.71%)
Mar 05, 2018 62.34 62.51 61.00 61.13 662,898 -1.51(-2.41%)
Mar 02, 2018 59.40 62.77 58.76 62.64 1,184,494 +2.72(+4.53%)
Mar 01, 2018 61.52 61.82 59.49 59.92 1,442,864 -1.68(-2.73%)
Feb 28, 2018 63.80 63.80 60.53 61.60 1,894,176 -1.81(-2.86%)
Feb 27, 2018 68.93 69.36 61.13 63.41 1,507,309 -0.17(-0.27%)
Feb 26, 2018 63.50 64.32 62.75 63.59 535,106 +0.47(+0.75%)
Feb 23, 2018 62.85 63.89 62.55 63.11 387,836 +0.43(+0.69%)
Feb 22, 2018 64.45 64.53 62.38 62.68 697,262 -1.64(-2.55%)
Feb 21, 2018 63.97 65.31 63.20 64.32 518,222 +0.52(+0.81%)
Feb 20, 2018 62.90 64.36 62.47 63.80 697,629 +0.65(+1.02%)
Feb 16, 2018 63.15 63.15 63.15 0 -0.73(-1.15%)
Feb 15, 2018 63.89 64.02 62.51 63.89 633,840 +0.24(+0.37%)
Feb 14, 2018 63.87 64.51 63.52 63.65 544,879 -0.26(-0.40%)
Feb 13, 2018 62.75 64.34 62.58 63.91 377,964 +1.03(+1.64%)
Feb 12, 2018 61.03 63.44 60.95 62.88 675,187 +1.93(+3.17%)
Feb 09, 2018 61.76 62.96 59.53 60.95 883,725 -0.26(-0.42%)
Feb 08, 2018 61.63 63.65 61.21 61.21 588,842 -0.51(-0.83%)
Feb 07, 2018 62.84 62.84 61.55 61.72 967,923 -1.03(-1.64%)
Feb 06, 2018 61.76 63.18 60.99 62.75 1,036,976 -0.56(-0.88%)
Feb 05, 2018 63.48 64.25 62.54 63.31 420,018 -0.69(-1.07%)
Feb 02, 2018 65.37 65.37 63.48 63.99 610,498 -1.37(-2.10%)
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.