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 (%)
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%)
Jul 02, 2007 10.26 10.77 10.26 10.72 331,357 +0.49(+4.79%)
Jun 29, 2007 10.34 10.75 10.22 10.23 193,802 -0.03(-0.30%)
Jun 28, 2007 10.49 10.50 10.19 10.26 94,026 -0.26(-2.51%)
Jun 27, 2007 10.71 10.71 10.32 10.53 83,583 -0.21(-1.96%)
Jun 26, 2007 10.53 10.93 10.38 10.74 107,479 +0.30(+2.91%)
Jun 25, 2007 10.73 10.86 10.41 10.44 171,831 -0.33(-3.04%)
Jun 22, 2007 11.19 11.19 10.76 10.76 1,369,058 -0.41(-3.69%)
Jun 21, 2007 11.06 11.37 10.98 11.18 210,000 +0.09(+0.77%)
Jun 20, 2007 11.25 11.32 11.00 11.09 134,565 -0.07(-0.63%)
Jun 19, 2007 10.70 11.25 10.59 11.16 112,865 +0.45(+4.22%)
Jun 18, 2007 10.34 10.72 10.32 10.71 126,219 +0.31(+3.00%)
Jun 15, 2007 10.29 10.47 10.09 10.40 93,862 +0.19(+1.91%)
Jun 14, 2007 10.34 10.55 10.05 10.20 195,941 -0.17(-1.65%)
Jun 13, 2007 10.000 10.45 9.953 10.37 116,075 +0.37(+3.74%)
Jun 12, 2007 10.37 10.55 9.852 10.000 189,393 -0.44(-4.18%)
Jun 11, 2007 10.70 10.78 10.41 10.44 89,694 -0.26(-2.47%)
Jun 08, 2007 10.77 10.93 10.54 10.70 85,883 -0.11(-1.01%)
Jun 07, 2007 10.86 10.86 10.71 10.81 67,751 -0.11(-1.00%)
Jun 06, 2007 10.95 11.10 10.91 10.92 55,252 -0.12(-1.06%)
Jun 05, 2007 11.28 11.28 10.90 11.04 80,559 -0.24(-2.14%)
Jun 04, 2007 11.21 11.32 11.14 11.28 97,926 +0.12(+1.12%)
Jun 01, 2007 10.96 11.34 10.96 11.15 80,609 +0.22(+1.99%)
May 31, 2007 11.21 11.31 10.93 10.93 152,887 -0.22(-1.95%)
May 30, 2007 11.25 11.36 10.87 11.15 114,866 -0.19(-1.72%)
May 29, 2007 11.37 11.56 11.22 11.35 89,231 -0.04(-0.34%)
May 25, 2007 11.29 11.53 11.23 11.39 83,556 +0.10(+0.90%)
May 24, 2007 11.70 11.78 11.23 11.28 130,463 -0.38(-3.27%)
May 23, 2007 11.60 11.75 11.48 11.67 128,838 +0.16(+1.35%)
May 22, 2007 11.17 11.76 11.17 11.51 220,203 +0.37(+3.36%)
May 21, 2007 10.65 11.14 10.48 11.14 405,042 +0.52(+4.92%)
May 18, 2007 10.47 10.74 10.12 10.62 381,381 +0.23(+2.25%)
May 17, 2007 9.548 10.58 9.548 10.38 1,684,541 +1.90(+22.41%)
May 16, 2007 8.395 8.567 8.092 8.481 205,095 +0.08(+0.93%)
May 15, 2007 8.084 8.502 8.053 8.403 178,913 +0.24(+2.96%)
May 14, 2007 8.723 8.769 8.084 8.162 371,915 -0.65(-7.34%)
May 11, 2007 8.948 9.096 8.723 8.808 155,959 -0.15(-1.65%)
May 10, 2007 9.135 9.159 8.933 8.956 218,517 -0.27(-2.95%)
May 09, 2007 9.244 9.369 9.151 9.229 341,411 -0.08(-0.84%)
May 08, 2007 9.322 9.353 9.151 9.307 286,877 +0.26(+2.93%)
May 07, 2007 9.244 9.299 9.034 9.042 96,956 -0.14(-1.54%)
May 04, 2007 9.073 9.338 9.057 9.183 124,913 +0.05(+0.52%)
May 03, 2007 9.096 9.159 8.668 9.135 202,571 +0.05(+0.60%)
May 02, 2007 8.800 9.151 8.333 9.081 403,700 +0.24(+2.73%)
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.